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)
01/07/2021
6.02
 8,900 6.18 6.18 6.02 0 0 0
30/06/2021
6.18
 900 6.18 6.18 6.18 0 0 0
29/06/2021
6.18
 6,000 6.18 6.24 6.18 0 0 0
28/06/2021
6.13
 12,700 6.07 6.24 6.07 0 0 0
25/06/2021
5.96
 7,500 5.96 6.02 5.96 0 0 0
24/06/2021
5.96
 3,200 5.96 5.96 5.96 0 0 0
23/06/2021
5.96
 8,000 5.96 5.96 5.86 0 0 0
22/06/2021
5.96
 1,600 6.02 6.02 5.96 0 0 0
21/06/2021
6.02
 5,900 5.96 6.02 5.91 0 0 0
18/06/2021
5.96
 6,300 5.75 6.02 5.75 0 0 0
17/06/2021
5.96
 3,404 5.96 5.96 5.96 0 0 0
16/06/2021
5.96
 1,200 6.02 6.02 5.96 0 0 0
15/06/2021
6.02
 6,800 5.96 6.07 5.80 0 0 0
14/06/2021
5.96
 5,300 5.75 5.96 5.75 0 0 0
11/06/2021
6.24
 2,000 5.75 6.24 5.69 0 0 0
10/06/2021
5.96
 2,000 5.96 5.96 5.96 0 0 0
09/06/2021
5.86
 5,710 5.69 5.86 5.69 0 0 0
08/06/2021
5.69
 6,500 5.69 5.69 5.69 0 0 0
07/06/2021
5.96
 200 5.96 5.96 5.96 0 0 0
04/06/2021
6.07
 400 6.07 6.07 6.07 0 0 0
03/06/2021
5.96
 21,600 5.91 5.96 5.91 0 0 0
02/06/2021
5.96
 9,314 5.80 6.02 5.80 0 0 0
01/06/2021
5.96
 9,400 5.21 5.96 5.21 0 0 0
31/05/2021
5.91
 4,700 5.69 5.91 5.69 0 0 0
28/05/2021
5.91
 5,600 5.91 5.91 5.91 0 0 0
27/05/2021
6.07
 5,200 6.02 6.07 5.91 0 0 0
26/05/2021
6.07
 300 5.91 6.07 5.91 0 0 0
25/05/2021
5.96
 1,000 5.96 5.96 5.96 0 0 0
24/05/2021
5.96
 8,700 5.96 6.02 5.96 0 0 0
21/05/2021
6.24
 100 6.24 6.24 6.24 0 0 0
20/05/2021
6.45
 6,000 5.80 6.45 5.69 0 0 0
19/05/2021
5.80
 10,301 5.42 5.86 5.42 0 0 0
18/05/2021
6.07
 0 6.07 6.07 6.07 0 0 0
17/05/2021
6.18
 3,000 6.13 6.18 6.07 0 0 0
14/05/2021
6.24
 6,200 6.18 6.24 6.18 0 0 0
13/05/2021
6.24
 5,700 6.29 6.29 6.18 0 0 0
12/05/2021
6.29
 6,005 6.18 6.29 6.18 0 0 0
11/05/2021
6.13
 4,800 6.24 6.24 6.13 0 0 0
10/05/2021
6.24
 4,200 6.34 6.34 6.24 0 0 0
07/05/2021
6.34
 3,400 6.24 6.45 6.13 0 0 0
06/05/2021
6.34
 3,400 6.34 6.40 6.34 0 0 0
05/05/2021
6.45
 15,600 6.07 6.45 6.07 0 0 0
04/05/2021
6.40
 400 6.29 6.40 6.29 0 0 0
29/04/2021
6.51
 2,800 6.51 6.51 6.51 0 0 0
28/04/2021
6.61
 2,100 6.72 6.72 6.61 0 0 0
27/04/2021
6.67
 1,100 5.69 6.78 5.69 0 0 0
26/04/2021
6.40
 2,300 6.45 6.45 6.07 0 0 0
23/04/2021
6.56
 6,510 5.96 6.56 5.96 0 0 0
22/04/2021
6.56
 6,810 6.72 6.72 6.51 0 0 0
20/04/2021
6.67
 5,300 6.61 6.67 6.61 0 0 0
19/04/2021
6.72
 12,500 6.61 6.78 6.56 0 0 0
16/04/2021
6.67
 20,800 6.67 6.72 6.61 0 0 0
15/04/2021
6.78
 10,800 6.83 6.83 6.78 0 0 0
14/04/2021
6.83
 16,000 6.72 6.83 6.72 0 0 0
13/04/2021
6.72
 37,300 6.89 6.89 6.72 0 0 0
12/04/2021
6.94
 11,500 6.83 6.94 6.83 0 0 0
09/04/2021
7.05
 41,100 6.94 7.10 6.72 0 0 0
08/04/2021
6.94
 9,300 6.99 6.99 6.83 0 0 0
07/04/2021
6.89
 14,900 6.99 6.99 6.83 0 0 0
06/04/2021
6.78
 19,200 6.83 6.94 6.72 0 0 0
05/04/2021
6.99
 28,926 6.94 6.99 6.72 0 0 0
02/04/2021
6.99
 45,600 7.21 7.21 6.94 0 0 0
01/04/2021
7.21
 25,700 7.05 7.21 7.05 0 0 0
31/03/2021
7.05
 34,500 7.16 7.16 7.05 0 0 0
30/03/2021
7.21
 18,100 7.21 7.21 7.10 0 0 0
29/03/2021
7.21
 38,701 7.27 7.27 6.99 0 0 0
26/03/2021
7.05
 7,000 7.43 7.43 7.05 0 0 0
25/03/2021
7.43
 24,600 7.54 7.59 7.32 0 0 0
24/03/2021
7.54
 79,223 6.89 7.65 6.89 0 0 0
23/03/2021
6.89
 17,300 6.89 6.94 6.89 0 0 0
22/03/2021
6.89
 15,800 6.99 6.99 6.83 0 0 0
19/03/2021
6.94
 13,404 7.10 7.16 6.94 0 0 0
18/03/2021
7.16
 7,700 7.16 7.59 7.16 0 0 0
17/03/2021
7.16
 36,900 6.94 7.37 6.94 0 0 0
16/03/2021
7.10
 25,200 6.94 7.10 6.89 0 0 0
15/03/2021
6.94
 30,400 6.94 7.05 6.89 0 0 0
12/03/2021
6.67
 21,002 6.78 6.83 6.67 0 0 0
11/03/2021
6.78
 25,300 6.94 6.94 6.78 0 0 0
10/03/2021
6.94
 28,900 6.99 7.05 6.78 0 0 0
09/03/2021
7.05
 30,500 7.27 7.27 6.89 0 0 0
08/03/2021
7.27
 58,800 6.67 7.43 6.67 0 0 0
05/03/2021
6.67
 52,400 6.45 6.99 6.13 0 0 0
04/03/2021
6.24
 29,400 6.51 6.51 6.24 0 0 0
03/03/2021
6.51
 20,800 6.51 6.51 6.29 0 0 0
02/03/2021
6.34
 34,100 6.51 6.51 6.24 0 0 0
01/03/2021
6.51
 57,500 6.34 6.51 6.07 0 0 0
26/02/2021
6.51
 19,604 6.72 6.72 6.24 0 0 0
25/02/2021
6.72
 14,600 6.78 6.78 6.67 0 0 0
24/02/2021
6.78
 10,800 6.78 6.83 6.78 0 0 0
23/02/2021
6.78
 13,500 6.99 6.99 6.61 0 0 0
22/02/2021
6.78
 15,900 6.67 6.78 6.67 0 0 0
19/02/2021
6.56
 13,900 6.40 6.61 6.34 0 0 0
18/02/2021
6.51
 25,900 6.29 6.51 6.13 0 0 0
17/02/2021
6.34
 1,500 6.51 6.51 6.18 0 0 0
09/02/2021
6.34
 4,909 6.02 6.34 6.02 0 0 0
08/02/2021
5.96
 6,200 6.07 6.07 5.69 100 0 0
05/02/2021
6.07
 10,600 6.13 6.13 5.96 0 0 0
04/02/2021
6.34
 34,200 6.24 6.34 5.96 0 0 0
03/02/2021
6.51
 3,600 6.18 6.51 6.18 0 0 0
02/02/2021
6.18
 4,900 5.42 6.18 5.42 0 0 0

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