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) 		-1.30 -11.30% 20,700 0 0
10.20
11.60
10.60
2 tháng
(2026-07-23) 		-0.90 -8.09% 42,600 0 0
10.20
12.70
10.60
3 tháng
(2026-06-23) 		-1.08 -9.60% 54,600 0 0
10.20
12.70
10.60
6 tháng
(2026-03-25) 		-1.36 -11.77% 81,500 0 0
10.20
12.95
10.60
12 tháng
(2025-09-26) 		-2.38 -18.90% 225,600 0 0
10.20
12.95
10.60
24 tháng
(2024-10-01) 		-5.18 -33.69% 2,658,175 0 0
7.65
20.77
10.60
36 tháng
(2023-10-09) 		4.50 78.84% 6,316,307 0 0
5.37
21.14
10.60
60 tháng
(2021-10-18) 		4.29 72.59% 8,024,201 14,600 0.1
4.30
21.14
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
7.65
 31,019 8.19 8.19 7.59 0 0 0
19/11/2021
7.32
 39,600 7.05 7.54 6.83 0 0 0
18/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
17/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
16/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
15/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
12/11/2021
6.67
 26,719 6.51 6.78 6.51 0 0 0
11/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
10/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
09/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
08/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
05/11/2021
6.40
 6,210 6.61 6.61 6.40 0 0 0
04/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
03/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
02/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
01/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
29/10/2021
6.83
 20,801 6.07 6.94 6.07 0 0 0
28/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
27/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
26/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
25/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
22/10/2021
6.18
 10,804 6.02 6.18 5.96 0 0 0
21/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
20/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
19/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
18/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/10/2021
5.96
 8,900 5.86 6.13 5.86 0 0 0
14/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
13/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
12/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
11/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
08/10/2021
5.86
 21,600 5.80 5.96 5.80 0 0 0
07/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
06/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
05/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
04/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
01/10/2021
5.86
 37,000 6.18 6.18 5.86 0 0 0
30/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
29/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
28/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
27/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
24/09/2021
5.80
 9,400 5.91 6.29 5.75 0 0 0
23/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
22/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
21/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
20/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
17/09/2021
6.51
 23,900 5.91 6.51 5.69 0 0 0
16/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
14/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
13/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
10/09/2021
5.91
 61,306 5.80 5.91 5.69 0 0 0
09/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0
08/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0
07/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0
06/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0
01/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0
31/08/2021
5.15
 0 5.15 5.15 5.15 0 0 0
30/08/2021
5.15
 0 5.15 5.15 5.15 0 0 0
27/08/2021
5.31
 4,200 5.96 5.96 4.93 0 0 0
26/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
25/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
24/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
23/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
20/08/2021
5.42
 19,400 5.37 5.48 5.31 0 0 0
19/08/2021
5.42
 0 5.42 5.42 5.42 0 0 0
18/08/2021
5.42
 0 5.42 5.42 5.42 0 0 0
17/08/2021
5.42
 0 5.42 5.42 5.42 0 0 0
16/08/2021
5.42
 0 5.42 5.42 5.42 0 0 0
13/08/2021
5.58
 28,500 5.37 5.58 5.37 0 0 0
12/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
11/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
10/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
09/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
06/08/2021
5.37
 18,900 5.37 5.42 5.31 0 0 0
05/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
04/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
03/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
02/08/2021
5.37
 0 5.37 5.37 5.37 0 0 0
30/07/2021
5.37
 18,804 5.21 5.42 5.21 0 0 0
29/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
28/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
27/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
26/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
23/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
22/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
21/07/2021
5.48
 0 5.48 5.48 5.48 0 0 0
20/07/2021
5.91
 400 5.31 5.91 5.31 0 0 0
19/07/2021
5.26
 5,100 5.42 5.42 5.26 0 0 0
16/07/2021
5.69
 16,700 5.53 5.69 5.42 0 0 0
15/07/2021
6.02
 500 5.96 6.02 5.48 0 0 0
14/07/2021
6.02
 10,000 5.75 6.29 5.75 0 0 0
13/07/2021
5.96
 7,600 5.42 5.96 5.42 0 0 0
12/07/2021
5.69
 1,000 5.69 5.69 5.69 0 0 0
09/07/2021
5.80
 0 5.80 5.80 5.80 0 0 0
08/07/2021
5.80
 3,100 5.91 5.91 5.69 0 0 0
07/07/2021
5.96
 100 5.96 5.96 5.96 0 0 0
06/07/2021
5.96
 20,800 6.02 6.02 5.96 0 0 0
05/07/2021
6.07
 2,800 6.02 6.07 5.96 0 0 0
02/07/2021
6.18
 7,300 6.51 6.94 5.96 0 0 0

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