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

12.50
0
(0%)
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
(2025-11-12) 		-0.10 -0.79% 32,900 0 0
12.30
13.20
12.50
2 tháng
(2025-10-13) 		-0.60 -4.58% 74,400 0 0
12.30
13.90
12.50
3 tháng
(2025-09-15) 		-1.20 -8.76% 105,500 0 0
12.30
15.40
12.50
6 tháng
(2025-06-16) 		-1.22 -8.89% 536,100 0 0
12.30
15.80
12.50
12 tháng
(2024-12-17) 		0.57 4.74% 1,957,664 -600 -0.0
10.52
19.73
12.50
24 tháng
(2023-12-25) 		6.19 98.02% 6,304,376 -129,250 -1.9
6.31
22.86
12.50
36 tháng
(2022-12-28) 		6.98 126.65% 6,712,047 -131,950 -1.9
5.05
22.86
12.50
60 tháng
(2021-01-07) 		6.70 115.36% 10,742,827 -6,650 -0.9
4.65
22.86
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
16.92
 7,900 17.01 17.01 16.63 0 0 0
26/02/2025
16.82
 3,900 17.29 17.29 16.82 0 0 0
25/02/2025
16.92
 29,500 17.48 17.48 16.73 0 0 0
24/02/2025
17.38
 10,900 17.38 17.38 17.29 0 0 0
21/02/2025
17.67
 22,100 17.76 17.76 17.20 0 0 0
20/02/2025
18.14
 4,700 17.85 18.14 17.76 0 0 0
19/02/2025
18.14
 19,200 17.38 18.61 17.38 0 0 0
18/02/2025
17.67
 12,100 17.67 17.67 17.20 0 0 0
17/02/2025
17.67
 13,800 18.61 18.61 16.92 0 0 0
14/02/2025
18.51
 16,300 18.14 18.79 18.04 0 0 0
13/02/2025
18.14
 19,800 18.14 18.42 17.38 0 0 0
12/02/2025
17.95
 8,014 17.38 18.61 17.38 0 0 0
11/02/2025
18.14
 24,853 18.70 18.79 17.85 0 0 0
10/02/2025
18.70
 38,226 19.73 19.83 18.70 0 0 0
07/02/2025
19.73
 62,229 19.73 21.90 18.79 0 0 0
06/02/2025
19.73
 136,973 17.67 19.73 17.67 0 0 0
05/02/2025
17.57
 99,445 15.13 17.76 15.13 0 0 0
04/02/2025
15.98
 21,020 16.26 16.26 15.13 0 0 0
03/02/2025
16.16
 24,100 15.60 17.48 15.60 0 0 0
24/01/2025
15.60
 20,605 17.48 17.48 15.51 0 0 0
23/01/2025
16.54
 21,665 16.16 16.73 15.79 0 0 0
22/01/2025
16.92
 45,078 18.32 18.32 15.88 0 0 0
21/01/2025
16.92
 75,017 16.92 16.92 15.98 0 0 0
20/01/2025
14.75
 25,825 13.44 14.75 13.44 0 0 0
17/01/2025
13.44
 75,579 12.12 13.44 11.75 0 0 0
16/01/2025
11.75
 1,103 11.84 11.84 11.75 0 0 0
15/01/2025
12.03
 3,105 11.93 12.03 11.75 0 0 0
14/01/2025
11.75
 3,404 11.75 12.03 11.75 0 0 0
13/01/2025
11.75
 7,836 11.75 11.93 11.65 0 0 0
10/01/2025
11.65
 10,017 11.75 11.75 11.56 0 0 0
09/01/2025
11.65
 1,312 11.65 11.65 11.65 0 0 0
08/01/2025
11.65
 4,834 11.65 11.65 11.65 0 0 0
07/01/2025
11.84
 1,903 11.84 12.03 11.65 0 0 0
06/01/2025
11.84
 9,210 11.84 12.03 11.75 0 0 0
03/01/2025
11.75
 4,704 11.93 11.93 11.75 0 0 0
02/01/2025
11.65
 2,763 11.75 11.84 11.65 0 0 0
31/12/2024
11.84
 3,707 12.03 12.03 11.56 0 0 0
30/12/2024
12.03
 2,543 12.12 12.12 11.65 0 0 0
27/12/2024
12.03
 54,516 12.03 12.12 11.28 0 0 0
26/12/2024
11.93
 1,806 11.84 11.93 11.84 0 0 0
25/12/2024
11.93
 3,704 12.22 12.22 11.84 0 0 0
24/12/2024
12.22
 12,263 11.93 12.59 11.75 0 0 0
23/12/2024
11.93
 4,900 11.93 11.93 11.84 0 0 0
20/12/2024
11.84
 5,900 11.75 11.93 11.75 0 0 0
19/12/2024
11.75
 8,600 11.65 11.75 11.65 0 0 0
18/12/2024
11.75
 3,702 12.03 12.03 11.75 0 0 0
17/12/2024
11.93
 3 12.03 12.03 12.03 0 0 0
16/12/2024
11.93
 1,405 12.03 12.03 11.93 0 0 0
13/12/2024
11.84
 6,636 12.50 12.50 11.84 0 0 0
12/12/2024
11.84
 1,271 11.75 11.84 11.75 0 0 0
11/12/2024
11.75
 16,699 11.56 11.75 11.56 0 0 0
10/12/2024
11.93
 716 12.03 12.03 11.84 0 0 0
09/12/2024
11.84
 2,010 11.93 12.12 11.84 0 0 0
06/12/2024
11.75
 4,928 11.84 12.22 11.75 0 0 0
05/12/2024
11.75
 1,132 11.75 11.93 11.75 0 0 0
04/12/2024
11.75
 2,249 11.75 11.75 11.65 0 0 0
03/12/2024
11.75
 6,249 11.65 11.84 11.65 0 0 0
02/12/2024
11.65
 7,744 12.12 12.12 11.56 0 0 0
29/11/2024
11.65
 4,704 11.84 11.84 11.65 400 0 0.0
28/11/2024
11.84
 1,617 11.84 11.84 11.84 0 0 0
27/11/2024
11.65
 5,414 12.31 12.31 11.65 0 0 0
26/11/2024
12.22
 7,161 11.93 12.22 11.93 0 0 0
25/11/2024
12.12
 14,641 11.75 12.22 11.46 0 0 0
22/11/2024
11.75
 1,692 11.75 11.75 11.75 0 0 0
21/11/2024
11.65
 4,200 11.65 11.75 11.65 0 0 0
20/11/2024
11.65
 5,103 11.75 11.75 11.56 0 0 0
19/11/2024
11.65
 4,119 11.84 11.84 11.65 0 0 0
18/11/2024
12.03
 16,300 12.03 12.03 11.56 0 0 0
15/11/2024
11.75
 16,739 12.50 12.50 11.65 0 0 0
14/11/2024
12.59
 9,821 12.97 12.97 12.31 0 0 0
13/11/2024
12.97
 8,931 13.53 13.53 12.50 0 0 0
12/11/2024
13.53
 21,351 12.97 13.72 12.97 0 0 0
11/11/2024
12.97
 40,091 12.22 12.97 12.12 0 0 0
08/11/2024
11.93
 12,790 12.12 12.22 11.93 0 0 0
07/11/2024
12.03
 3,386 12.03 12.22 11.75 0 0 0
06/11/2024
11.75
 9,277 11.84 12.22 11.75 0 0 0
05/11/2024
11.93
 7,501 12.22 12.22 11.28 0 0 0
04/11/2024
12.12
 5,321 12.40 12.40 12.03 100 0 0.0
01/11/2024
12.69
 1,154 12.40 12.69 12.31 0 0 0
31/10/2024
12.87
 3,704 12.69 13.63 12.50 0 0 0
30/10/2024
12.69
 6,194 12.59 12.69 12.59 0 0 0
29/10/2024
13.16
 28,949 13.81 13.81 12.22 100 0 0.0
28/10/2024
13.72
 3,307 13.81 13.91 13.72 0 0 0
25/10/2024
14.00
 4,217 14.38 14.38 12.78 0 0 0
24/10/2024
14.19
 4,719 14.19 14.19 14.00 0 0 0
23/10/2024
14.10
 4,779 14.38 14.38 13.91 0 0 0
22/10/2024
14.10
 8,723 14.66 14.66 14.10 0 0 0
21/10/2024
14.57
 8,379 14.57 14.75 14.57 0 0 0
18/10/2024
14.57
 3,202 14.47 14.66 14.47 0 0 0
17/10/2024
15.04
 17,833 14.85 15.04 14.10 0 0 0
16/10/2024
14.85
 5,614 15.13 15.13 14.57 0 0 0
15/10/2024
14.85
 20,305 15.22 15.32 14.85 0 0 0
14/10/2024
15.51
 11,992 15.13 15.51 15.04 0 0 0
11/10/2024
15.60
 5,873 15.79 15.79 15.22 0 0 0
10/10/2024
15.51
 12,008 15.60 15.69 15.32 0 100 -0.0
09/10/2024
15.79
 3,265 15.22 15.88 15.22 0 0 0
08/10/2024
15.22
 4,725 15.22 15.41 14.94 0 0 0
07/10/2024
15.60
 14,039 15.04 15.98 14.75 0 0 0
04/10/2024
15.41
 20,495 15.69 15.69 15.04 0 0 0
03/10/2024
15.41
 39,322 15.41 16.63 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |