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)
01/02/2021
6.07
 8,400 6.51 6.51 5.37 0 0 0
29/01/2021
6.34
 19,833 5.86 6.40 5.86 0 0 0
28/01/2021
5.86
 53,600 6.51 6.51 5.75 0 0 0
27/01/2021
7.05
 36,100 7.37 7.37 6.29 0 0 0
26/01/2021
7.27
 50,200 7.05 7.86 6.83 0 0 0
25/01/2021
7.16
 43,200 7.05 7.32 7.05 0 0 0
22/01/2021
7.37
 15,400 7.37 7.65 7.05 0 0 0
21/01/2021
7.59
 26,800 7.27 7.59 6.89 0 0 0
20/01/2021
7.32
 35,900 7.37 7.37 6.34 0 0 0
19/01/2021
7.10
 87,300 8.13 8.19 6.99 0 0 0
18/01/2021
8.13
 74,500 8.35 8.89 7.65 0 0 0
15/01/2021
8.24
 120,209 7.37 8.24 7.32 0 0 0
14/01/2021
7.37
 95,500 7.05 7.37 6.78 0 0 0
13/01/2021
6.72
 118,600 5.96 6.72 5.96 0 0 0
12/01/2021
5.96
 33,900 5.64 5.96 5.58 0 0 0
11/01/2021
5.69
 58,700 5.37 5.86 5.21 0 0 0
08/01/2021
5.37
 41,100 5.21 5.37 5.15 0 0 0
07/01/2021
5.37
 41,600 5.48 5.53 5.21 0 0 0
06/01/2021
5.42
 34,500 5.21 5.69 5.15 0 0 0
05/01/2021
5.21
 1,300 5.26 5.26 5.04 0 0 0
04/01/2021
5.10
 7,200 5.04 5.21 5.04 0 0 0
31/12/2020
5.04
 5,400 4.99 5.04 4.88 0 0 0
30/12/2020
5.04
 19,300 5.10 5.10 4.88 0 0 0
29/12/2020
5.04
 2,700 5.10 5.10 5.04 0 0 0
28/12/2020
5.04
 11,800 4.99 5.04 4.99 0 0 0
25/12/2020
5.04
 9,500 4.99 5.04 4.99 0 0 0
24/12/2020
4.99
 6,800 5.04 5.04 4.99 0 0 0
23/12/2020
4.99
 2,800 5.10 5.10 4.99 0 0 0
22/12/2020
5.04
 7,700 4.99 5.04 4.99 0 0 0
21/12/2020
4.99
 7,200 4.93 4.99 4.88 0 0 0
18/12/2020
4.99
 4,800 4.99 4.99 4.99 0 0 0
17/12/2020
4.99
 4,000 4.99 4.99 4.99 0 0 0
16/12/2020
4.99
 6,609 4.99 4.99 4.99 0 0 0
15/12/2020
4.88
 6,800 5.04 5.21 4.88 0 0 0
14/12/2020
4.93
 3,200 5.21 5.21 4.93 0 0 0
11/12/2020
4.88
 4,300 4.66 4.93 4.66 0 0 0
10/12/2020
4.83
 4,800 4.83 4.83 4.83 0 0 0
09/12/2020
4.99
 2,600 5.04 5.04 4.93 0 0 0
08/12/2020
4.93
 6,200 4.93 4.99 4.93 0 0 0
07/12/2020
4.93
 13,500 4.93 4.93 4.83 0 0 0
04/12/2020
4.93
 8,800 5.10 5.10 4.93 0 0 0
03/12/2020
5.15
 101 5.15 5.15 5.15 0 0 0
02/12/2020
5.10
 5,200 5.15 5.15 5.10 0 0 0
01/12/2020
4.93
 14,500 4.77 4.93 4.77 0 0 0
30/11/2020
5.26
 200 5.37 5.37 5.26 0 0 0
27/11/2020
5.37
 16,300 5.31 5.48 5.37 0 0 0
26/11/2020
5.31
 43,700 4.66 5.31 4.66 0 0 0
25/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
24/11/2020
4.66
 5,400 4.66 4.66 4.66 0 0 0
23/11/2020
4.66
 13,200 4.77 4.77 4.66 0 0 0
20/11/2020
4.77
 0 4.77 4.77 4.77 0 0 0
19/11/2020
4.77
 11,600 4.77 4.83 4.66 0 0 0
18/11/2020
4.88
 500 4.88 4.88 4.88 0 0 0
17/11/2020
4.88
 1,200 4.83 4.88 4.83 0 0 0
16/11/2020
4.55
 58,800 4.72 4.72 4.55 0 0 0
13/11/2020
4.72
 1,800 4.72 4.72 4.72 0 0 0
12/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
11/11/2020
4.61
 21,700 4.72 4.72 4.61 0 0 0
10/11/2020
4.88
 1,000 4.88 4.88 4.88 0 0 0
09/11/2020
4.77
 0 4.77 4.77 4.77 0 0 0
06/11/2020
4.77
 0 4.77 4.77 4.77 0 0 0
05/11/2020
4.77
 1,000 4.77 4.77 4.77 0 0 0
04/11/2020
4.88
 100 4.88 4.88 4.88 0 0 0
03/11/2020
4.72
 0 4.72 4.72 4.72 0 0 0
02/11/2020
5.10
 2,000 4.66 5.10 4.66 0 0 0
30/10/2020
4.72
 1,000 4.72 4.72 4.72 0 0 0
29/10/2020
4.66
 2,100 4.66 4.66 4.66 0 0 0
28/10/2020
4.66
 27,000 4.83 4.83 4.66 0 0 0
27/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
26/10/2020
4.88
 2,700 4.88 4.88 4.88 0 0 0
23/10/2020
4.88
 500 4.88 4.88 4.88 0 0 0
22/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
21/10/2020
4.83
 4,400 4.88 4.88 4.83 0 0 0
20/10/2020
4.88
 2,200 4.88 4.88 4.88 0 0 0
19/10/2020
4.88
 11,700 4.88 4.88 4.88 0 0 0
16/10/2020
4.88
 15,200 4.93 4.93 4.88 0 0 0
15/10/2020
4.99
 5,500 4.99 4.99 4.99 0 0 0
14/10/2020
4.99
 7,800 4.99 4.99 4.93 0 0 0
13/10/2020
5.04
 5,500 4.93 5.04 4.93 0 0 0
12/10/2020
5.04
 8,700 5.04 5.04 5.04 0 0 0
09/10/2020
5.04
 900 4.93 5.04 4.93 0 0 0
08/10/2020
4.93
 100 4.93 4.93 4.93 0 0 0
07/10/2020
5.04
 5,800 4.99 5.04 4.93 0 0 0
06/10/2020
4.93
 6,200 5.10 5.10 4.88 0 0 0
05/10/2020
5.10
 5,600 5.04 5.10 5.04 0 0 0
02/10/2020
5.15
 9,200 5.15 5.15 4.99 0 0 0
01/10/2020
5.15
 14,910 4.93 5.15 4.93 0 0 0
30/09/2020
4.93
 2,500 5.04 5.04 4.93 0 0 0
29/09/2020
5.26
 30,900 5.04 5.26 5.04 0 0 0
28/09/2020
5.10
 8,210 5.15 5.15 4.93 0 0 0
25/09/2020
5.10
 35,900 5.04 5.10 4.99 0 0 0
24/09/2020
5.15
 4,400 5.15 5.15 5.15 0 0 0
23/09/2020
5.04
 32,110 5.15 5.15 5.04 0 0 0
22/09/2020
5.26
 39,200 4.77 5.26 4.77 0 0 0
21/09/2020
4.99
 28,120 5.21 5.31 4.99 0 0 0
18/09/2020
5.15
 35,200 5.15 5.21 5.15 0 0 0
17/09/2020
5.04
 29,500 5.15 5.15 5.04 0 0 0
16/09/2020
5.10
 24,000 5.04 5.15 4.93 0 0 0
15/09/2020
5.15
 20,110 5.21 5.26 5.04 0 0 0
14/09/2020
5.37
 55,900 5.48 5.53 5.31 0 0 0

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