CTCP Hàng hải Sài Gòn (shc)

10.50
-1.10
(-9.48%)
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
(2026-02-23) 		-0.30 -2.54% 9,700 0 0
10.20
11.80
10.50
2 tháng
(2026-01-19) 		0.50 4.55% 35,600 0 0
9.60
12
10.50
3 tháng
(2025-12-22) 		1 9.52% 36,700 0 0
9.60
12
10.50
6 tháng
(2025-09-22) 		0.50 4.55% 50,200 0 0
9.60
12
10.50
12 tháng
(2025-03-25) 		0.57 5.19% 158,900 -1,300 -0.0
9.60
15.34
10.50
24 tháng
(2024-04-01) 		-0.10 -0.90% 501,014 -1,990 -0.0
9.40
23.98
10.50
36 tháng
(2023-04-05) 		2.44 26.97% 648,380 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-04-15) 		0.18 1.57% 1,449,442 -5,090 -0.0
6.43
23.98
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
03/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
02/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
01/06/2022
9.06
 33,900 9.51 10.14 9.06 0 0 0
31/05/2022
9.51
 200 10.87 10.87 9.51 0 0 0
30/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
27/05/2022
10.87
 1,000 10.87 10.87 10.87 0 0 0
26/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
25/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
24/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
23/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
20/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
19/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
18/05/2022
10.87
 100 10.96 10.96 10.87 0 0 0
17/05/2022
10.96
 0 10.96 10.96 10.96 0 0 0
16/05/2022
10.96
 1,000 11.32 11.32 10.96 0 0 0
13/05/2022
11.32
 200 10.51 11.32 10.69 0 0 0
12/05/2022
10.51
 0 11.05 10.51 10.51 0 0 0
11/05/2022
11.05
 300 10.87 11.05 9.51 0 0 0
10/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
09/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
06/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
05/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
04/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
29/04/2022
10.87
 100 10.69 10.87 10.87 0 0 0
28/04/2022
10.69
 0 10.23 10.69 10.69 0 0 0
27/04/2022
10.23
 800 10.33 11.77 10.23 0 0 0
26/04/2022
10.33
 0 10.42 10.33 10.33 0 0 0
25/04/2022
10.42
 200 10.23 10.42 10.23 0 0 0
22/04/2022
10.23
 700 10.23 10.23 10.23 0 0 0
21/04/2022
10.23
 800 11.77 11.77 10.23 0 0 0
20/04/2022
11.77
 0 11.77 11.77 11.77 0 0 0
19/04/2022
11.77
 100 10.51 11.77 11.77 0 0 0
18/04/2022
10.51
 300 11.32 11.32 10.51 0 0 0
15/04/2022
11.32
 100 11.05 11.32 11.32 0 0 0
14/04/2022
11.05
 0 11.05 11.05 11.05 0 0 0
13/04/2022
11.05
 0 11.05 11.05 11.05 0 0 0
12/04/2022
11.05
 0 10.87 11.05 11.05 0 0 0
08/04/2022
10.87
 1,100 11.32 12.05 10.87 0 0 0
07/04/2022
11.32
 1,600 11.14 11.32 11.32 0 0 0
06/04/2022
11.14
 800 11.32 11.32 11.14 0 0 0
05/04/2022
11.32
 800 11.05 11.32 11.05 0 0 0
04/04/2022
11.05
 1,800 12.05 12.05 11.05 0 0 0
01/04/2022
12.05
 100 11.23 12.05 12.05 0 0 0
31/03/2022
11.23
 2,000 11.05 11.23 10.51 0 0 0
30/03/2022
11.05
 3,900 12.23 12.23 10.96 0 0 0
29/03/2022
12.23
 200 12.23 12.23 11.77 0 0 0
28/03/2022
12.23
 100 11.32 12.23 12.23 0 0 0
25/03/2022
11.32
 200 11.32 11.32 11.32 0 0 0
24/03/2022
11.32
 8,000 11.87 11.87 11.32 0 0 0
23/03/2022
11.87
 0 11.87 11.87 11.87 0 0 0
22/03/2022
11.87
 4,100 11.96 11.96 11.77 0 0 0
21/03/2022
11.96
 4,038 11.96 11.96 11.77 0 0 0
18/03/2022
11.96
 5 11.87 11.96 11.96 0 0 0
17/03/2022
11.87
 2,100 11.77 11.96 11.87 0 0 0
16/03/2022
11.77
 607 11.77 11.77 11.68 0 0 0
15/03/2022
11.77
 2,540 11.68 11.77 11.68 0 0 0
14/03/2022
11.68
 7,000 11.68 11.68 11.68 0 0 0
11/03/2022
11.68
 300 11.68 11.68 11.68 0 0 0
10/03/2022
11.68
 3,300 12.32 12.32 11.59 0 0 0
09/03/2022
12.32
 200 12.68 12.68 10.78 0 0 0
08/03/2022
12.68
 2,000 11.77 12.68 12.68 0 0 0
07/03/2022
11.77
 1,000 11.59 11.77 11.77 0 0 0
04/03/2022
11.59
 4,300 11.23 11.77 11.59 0 0 0
03/03/2022
11.23
 100 11.14 11.23 11.23 0 0 0
02/03/2022
11.14
 3,200 10.96 11.32 10.96 0 0 0
01/03/2022
10.96
 1,100 10.60 11.14 10.96 0 0 0
28/02/2022
10.60
 4,800 10.33 10.78 10.60 0 0 0
25/02/2022
10.33
 1,700 10.69 10.69 10.33 0 0 0
24/02/2022
10.69
 600 10.69 10.69 10.69 0 0 0
23/02/2022
10.69
 0 10.69 10.69 10.69 0 0 0
22/02/2022
10.69
 2,400 10.51 10.69 10.69 0 0 0
21/02/2022
10.51
 0 10.87 10.51 10.51 0 0 0
18/02/2022
10.87
 300 10.87 10.87 10.33 0 0 0
17/02/2022
10.87
 1,610 10.87 10.87 10.87 0 0 0
16/02/2022
10.87
 100 10.87 10.87 10.87 0 0 0
15/02/2022
10.87
 2,200 10.87 10.87 10.87 300 0 0.0
14/02/2022
10.87
 100 11.41 11.41 10.87 0 0 0
11/02/2022
11.41
 900 11.32 11.41 10.96 0 0 0
10/02/2022
11.32
 3,300 10.87 11.32 10.87 0 0 0
09/02/2022
10.87
 682 11.68 11.68 10.69 0 0 0
08/02/2022
11.68
 0 11.59 11.68 11.68 0 0 0
07/02/2022
11.59
 600 10.69 11.68 11.59 0 0 0
28/01/2022
10.69
 3,900 9.24 10.69 9.42 0 0 0
27/01/2022
9.24
 2,010 11.14 11.14 9.24 0 0 0
26/01/2022
11.14
 400 10.87 11.14 10.69 0 0 0
25/01/2022
10.87
 0 10.69 10.87 10.87 0 0 0
24/01/2022
10.69
 1,000 11.59 11.59 10.69 0 0 0
21/01/2022
11.59
 500 10.87 11.59 9.51 0 0 0
20/01/2022
10.87
 0 10.87 10.87 10.87 0 0 0
19/01/2022
10.87
 500 11.14 11.14 10.87 0 0 0
18/01/2022
11.14
 300 11.14 11.14 11.14 0 0 0
17/01/2022
11.14
 500 11.05 11.77 11.14 0 0 0
14/01/2022
11.05
 200 11.23 11.23 11.05 0 0 0
13/01/2022
11.23
 0 11.32 11.23 11.23 0 0 0
12/01/2022
11.32
 1,200 11.41 11.41 11.14 0 0 0
11/01/2022
11.41
 100 11.32 11.41 11.41 0 0 0
10/01/2022
11.32
 1,820 11.14 11.32 11.05 0 0 0
07/01/2022
11.14
 1,500 11.05 11.14 11.05 0 0 0
06/01/2022
11.05
 2,700 11.59 11.59 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |