CTCP Xếp dỡ và Dịch vụ Cảng Sài Gòn (sac)

10.60
0.10
(0.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-24) 		-1 -8.70% 20,300 0 0
10.20
11.60
10.20
2 tháng
(2026-07-23) 		-0.60 -5.39% 42,200 0 0
10.20
12.70
10.20
3 tháng
(2026-06-23) 		-0.78 -6.94% 54,200 0 0
10.20
12.70
10.20
6 tháng
(2026-03-25) 		-1.06 -9.17% 81,100 0 0
10.20
12.95
10.20
12 tháng
(2025-09-26) 		-2.08 -16.52% 225,200 0 0
10.20
12.95
10.20
24 tháng
(2024-10-01) 		-4.88 -31.74% 2,657,775 0 0
7.65
20.77
10.20
36 tháng
(2023-10-09) 		4.80 84.10% 6,315,907 0 0
5.37
21.14
10.20
60 tháng
(2021-10-18) 		4.59 77.66% 8,023,801 14,600 0.1
4.30
21.14
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
5.16
 600 5.28 5.28 5.16 0 0 0
07/02/2023
5.10
 800 5.16 5.16 5.04 0 0 0
06/02/2023
5.16
 302 5.16 5.22 5.16 0 0 0
03/02/2023
5.16
 1,700 5.04 5.16 5.04 0 0 0
02/02/2023
5.04
 1,300 5.16 5.16 5.04 0 0 0
01/02/2023
5.10
 700 5.35 5.35 5.10 0 0 0
31/01/2023
5.41
 300 5.22 5.41 5.22 0 0 0
30/01/2023
5.41
 1,100 5.22 5.41 5.22 0 0 0
27/01/2023
5.53
 100 5.53 5.53 5.53 0 0 0
19/01/2023
5.16
 2,000 5.16 5.16 5.16 0 0 0
18/01/2023
5.53
 1,100 5.10 5.53 5.10 0 0 0
17/01/2023
4.92
 0 4.92 4.92 4.92 0 0 0
16/01/2023
4.92
 0 4.92 4.92 4.92 0 0 0
13/01/2023
4.92
 0 4.92 4.92 4.92 0 0 0
12/01/2023
4.92
 0 4.92 4.92 4.92 0 0 0
11/01/2023
4.92
 0 4.92 4.92 4.92 0 0 0
10/01/2023
4.98
 5,100 4.98 4.98 4.85 0 0 0
09/01/2023
5.10
 100 5.10 5.10 5.10 0 0 0
06/01/2023
5.10
 21,000 5.10 5.10 5.10 0 0 0
05/01/2023
5.10
 0 5.10 5.10 5.10 0 0 0
04/01/2023
5.10
 4,300 5.10 5.10 5.10 0 0 0
03/01/2023
5.35
 2,600 5.04 5.35 5.04 0 0 0
30/12/2022
4.92
 0 4.92 4.92 4.92 0 0 0
29/12/2022
4.92
 15,700 4.92 4.92 4.92 0 0 0
28/12/2022
5.10
 0 5.10 5.10 5.10 0 0 0
27/12/2022
5.10
 0 5.10 5.10 5.10 0 0 0
26/12/2022
5.10
 4,100 5.10 5.10 5.10 0 0 0
23/12/2022
5.22
 0 5.22 5.22 5.22 0 0 0
22/12/2022
5.53
 5,200 4.92 5.53 4.92 0 0 0
21/12/2022
5.53
 200 4.30 5.53 4.30 0 0 0
20/12/2022
5.04
 2,700 4.98 5.04 4.98 0 0 0
19/12/2022
4.98
 3,200 5.53 5.53 4.98 0 0 0
16/12/2022
4.98
 1,000 4.98 4.98 4.98 0 0 0
15/12/2022
4.98
 200 5.04 5.04 4.98 0 0 0
14/12/2022
5.04
 6,600 4.98 5.04 4.98 0 0 0
13/12/2022
4.92
 300 4.42 4.92 4.42 0 0 0
12/12/2022
5.04
 5,000 4.98 5.04 4.98 0 0 0
09/12/2022
4.98
 1,335 4.36 4.98 4.36 0 0 0
08/12/2022
4.98
 11,100 5.04 5.10 4.98 0 0 0
07/12/2022
4.98
 1,500 4.98 4.98 4.98 0 0 0
06/12/2022
4.98
 26,057 4.98 5.10 4.98 0 0 0
05/12/2022
4.98
 16,400 4.98 5.22 4.98 0 0 0
02/12/2022
4.98
 3 4.98 4.98 4.98 0 0 0
01/12/2022
4.98
 200 4.98 4.98 4.98 0 0 0
30/11/2022
4.98
 4,400 4.92 5.10 4.92 0 0 0
29/11/2022
4.79
 100 4.79 4.79 4.79 0 0 0
28/11/2022
4.92
 2,201 4.92 4.92 4.92 0 0 0
25/11/2022
4.42
 1,600 4.42 4.42 4.42 0 0 0
24/11/2022
4.85
 400 4.85 4.85 4.85 0 0 0
23/11/2022
4.98
 3,036 4.92 4.98 4.92 0 0 0
22/11/2022
5.04
 200 5.04 5.04 5.04 0 0 0
21/11/2022
5.04
 300 5.04 5.04 5.04 0 0 0
18/11/2022
4.79
 200 4.79 4.79 4.79 0 0 0
17/11/2022
4.61
 1,600 4.55 4.61 4.55 0 0 0
16/11/2022
4.73
 1,400 4.67 4.73 4.67 0 0 0
15/11/2022
4.30
 2,700 4.42 4.42 4.30 0 0 0
14/11/2022
4.61
 2,000 4.61 5.10 4.61 0 0 0
11/11/2022
4.61
 500 4.61 4.61 4.61 0 0 0
10/11/2022
4.79
 1,600 4.98 4.98 4.79 0 0 0
09/11/2022
4.98
 2,900 5.22 5.22 4.98 0 0 0
08/11/2022
4.79
 100 4.79 4.79 4.79 0 0 0
07/11/2022
4.79
 800 4.79 4.79 4.79 0 0 0
04/11/2022
4.73
 500 4.73 4.73 4.73 0 0 0
03/11/2022
4.85
 4,400 4.73 4.85 4.73 0 0 0
02/11/2022
4.79
 100 4.79 4.79 4.79 0 0 0
01/11/2022
4.73
 0 4.73 4.73 4.73 0 0 0
31/10/2022
4.79
 62,500 4.73 4.79 4.73 0 0 0
28/10/2022
4.79
 11,100 4.73 4.85 4.73 0 0 0
27/10/2022
4.85
 100 4.85 4.85 4.85 0 0 0
26/10/2022
4.73
 24,000 4.92 4.92 4.67 0 0 0
25/10/2022
4.67
 7,000 4.67 4.85 4.67 0 0 0
24/10/2022
4.61
 7,600 4.55 4.79 4.55 0 0 0
21/10/2022
4.42
 11,100 4.98 4.98 4.42 0 0 0
20/10/2022
4.98
 4,900 4.49 4.98 4.49 1,500 100 0.0
19/10/2022
4.92
 2,700 5.04 5.04 4.92 0 0 0
18/10/2022
5.04
 300 5.04 5.04 5.04 0 0 0
17/10/2022
5.04
 2,100 4.98 5.04 4.98 0 0 0
14/10/2022
5.22
 200 4.98 5.22 4.98 0 0 0
13/10/2022
4.85
 1,600 4.61 4.85 4.61 0 0 0
12/10/2022
4.67
 28,200 4.49 4.92 4.49 0 0 0
11/10/2022
4.92
 27,800 4.79 4.92 4.24 12,200 0 0.1
10/10/2022
4.92
 8,400 4.61 4.92 4.61 0 0 0
07/10/2022
4.92
 6,700 4.55 4.92 4.55 0 0 0
06/10/2022
5.28
 9,000 4.98 5.28 4.92 1,000 0 0.0
05/10/2022
4.98
 2,200 4.98 4.98 4.98 0 0 0
04/10/2022
4.79
 64,500 4.85 4.92 4.79 0 0 0
03/10/2022
5.04
 1,000 5.04 5.04 5.04 0 0 0
30/09/2022
4.98
 3,300 5.16 5.16 4.98 0 0 0
29/09/2022
6.08
 900 5.28 6.08 5.28 0 0 0
28/09/2022
6.14
 4,400 6.14 6.14 6.14 0 0 0
27/09/2022
6.14
 0 6.14 6.14 6.14 0 0 0
26/09/2022
6.14
 0 6.14 6.14 6.14 0 0 0
23/09/2022
6.08
 200 6.14 6.14 6.08 0 0 0
22/09/2022
5.47
 10,000 5.47 5.47 5.47 0 0 0
21/09/2022
5.59
 2,000 5.59 5.65 5.53 0 0 0
20/09/2022
6.27
 100 6.27 6.27 6.27 0 0 0
19/09/2022
5.59
 600 5.41 5.59 5.41 0 0 0
16/09/2022
6.14
 9,400 5.22 6.21 5.22 0 0 0
15/09/2022
6.14
 5,000 6.14 6.14 6.14 0 0 0
14/09/2022
6.14
 4,200 5.90 6.14 5.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc