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)
06/01/2022
11.05
 2,700 11.59 11.59 10.87 0 0 0
05/01/2022
11.59
 0 11.41 11.59 11.41 0 0 0
04/01/2022
11.41
 1,400 11.05 11.77 11.41 0 0 0
31/12/2021
11.05
 200 11.59 11.59 11.05 0 0 0
30/12/2021
11.59
 150 11.77 11.77 11.59 0 0 0
29/12/2021
11.77
 1,400 11.59 11.77 11.77 0 0 0
28/12/2021
11.59
 200 11.59 11.59 11.59 0 0 0
27/12/2021
11.59
 2,400 11.59 11.77 11.59 0 0 0
24/12/2021
11.59
 100 11.59 11.59 11.59 0 0 0
23/12/2021
11.59
 100 11.23 11.59 11.59 0 0 0
22/12/2021
11.23
 4,200 11.68 11.68 11.14 0 0 0
21/12/2021
11.68
 1,630 11.77 11.77 11.05 0 0 0
20/12/2021
11.77
 1,603 11.68 11.77 11.05 0 0 0
17/12/2021
11.68
 800 11.23 11.77 11.59 0 0 0
16/12/2021
11.23
 0 11.77 11.23 11.77 0 0 0
15/12/2021
11.77
 1,000 11.41 11.77 11.14 0 0 0
14/12/2021
11.41
 7,500 11.77 11.77 11.41 0 0 0
13/12/2021
11.77
 2,000 11.41 11.77 11.77 0 0 0
10/12/2021
11.41
 2,500 11.68 11.68 11.41 0 0 0
09/12/2021
11.68
 500 11.77 11.77 11.68 0 0 0
08/12/2021
11.77
 701 12.23 12.23 11.68 0 0 0
07/12/2021
12.23
 300 10.87 12.23 12.23 0 0 0
06/12/2021
10.87
 200 11.96 11.96 10.87 0 0 0
03/12/2021
11.96
 600 11.77 11.96 11.96 0 0 0
02/12/2021
11.77
 6,000 12.05 12.05 11.77 0 0 0
01/12/2021
12.05
 2,500 12.05 12.05 11.77 0 0 0
30/11/2021
12.05
 3,300 12.14 12.14 12.05 500 0 0.0
29/11/2021
12.14
 0 12.05 12.14 12.14 0 0 0
26/11/2021
12.05
 1,300 12.32 12.32 12.05 0 0 0
25/11/2021
12.32
 3,210 12.50 12.50 11.96 0 0 0
24/11/2021
12.50
 330 12.14 12.50 12.23 0 0 0
23/11/2021
12.14
 0 12.14 12.14 12.14 0 0 0
22/11/2021
12.14
 9,107 12.86 13.40 12.05 0 0 0
19/11/2021
12.86
 14,160 13.22 13.22 12.23 0 0 0
18/11/2021
13.22
 4,700 13.59 13.59 12.68 0 0 0
17/11/2021
13.59
 3,280 13.22 13.59 12.95 500 0 0.0
16/11/2021
13.22
 10,560 13.40 13.95 13.13 0 0 0
15/11/2021
13.40
 7,200 13.59 14.40 12.68 0 0 0
12/11/2021
13.59
 3,700 13.50 14.22 12.77 0 0 0
11/11/2021
13.50
 17,600 12.68 14.22 12.32 0 0 0
10/11/2021
12.68
 4,100 12.68 14.13 12.32 0 0 0
09/11/2021
12.68
 900 12.14 12.68 12.23 0 0 0
08/11/2021
12.14
 4,621 12.50 12.50 12.05 0 0 0
05/11/2021
12.50
 5,800 12.50 12.59 12.50 0 0 0
04/11/2021
12.50
 6,200 12.59 12.59 12.32 0 0 0
03/11/2021
12.59
 700 11.96 12.59 11.96 0 0 0
02/11/2021
11.96
 7,600 11.96 12.14 11.77 0 0 0
01/11/2021
11.96
 8,700 12.14 12.23 11.96 0 0 0
29/10/2021
12.14
 800 12.86 13.40 12.14 0 0 0
28/10/2021
12.86
 7,700 13.04 13.04 12.14 0 0 0
27/10/2021
13.04
 17,400 12.14 13.04 12.14 0 0 0
26/10/2021
12.14
 6,800 11.68 12.23 12.14 0 0 0
25/10/2021
11.68
 2,000 11.68 11.77 11.68 0 0 0
22/10/2021
11.68
 9,000 11.77 11.77 11.68 0 0 0
21/10/2021
11.77
 2,000 11.68 12.41 11.68 0 0 0
20/10/2021
11.68
 3,900 11.87 11.87 11.68 0 0 0
19/10/2021
11.87
 300 11.77 11.87 11.87 0 0 0
18/10/2021
11.77
 2,300 11.96 12.41 11.77 0 0 0
15/10/2021
11.96
 6,700 12.41 12.41 11.87 0 760 -0.0
14/10/2021
12.41
 200 12.68 12.68 12.41 0 0 0
13/10/2021
12.68
 0 12.68 12.68 12.68 0 0 0
12/10/2021
12.68
 300 12.68 12.68 12.68 0 0 0
11/10/2021
12.68
 300 12.68 12.68 11.68 0 0 0
08/10/2021
12.68
 600 12.41 12.68 11.50 0 0 0
07/10/2021
12.41
 0 12.95 12.41 12.95 0 0 0
06/10/2021
12.95
 700 12.95 12.95 11.59 0 0 0
05/10/2021
12.95
 0 12.95 12.95 12.95 0 0 0
04/10/2021
12.95
 0 12.95 12.95 12.95 0 0 0
01/10/2021
12.95
 13,700 12.68 14.58 10.78 2,400 2,400 0.0
30/09/2021
12.68
 1,400 12.68 12.77 12.68 0 0 0
29/09/2021
12.68
 2,300 12.77 12.77 12.23 0 0 0
28/09/2021
12.77
 800 13.04 13.04 12.68 0 0 0
27/09/2021
13.04
 9,800 12.68 13.04 12.23 0 0 0
24/09/2021
12.68
 8,400 13.22 13.22 12.68 0 0 0
23/09/2021
13.22
 5,700 13.50 13.95 13.13 0 0 0
22/09/2021
13.50
 7,900 13.31 15.31 12.86 0 0 0
21/09/2021
13.31
 100 13.40 13.40 13.31 0 0 0
20/09/2021
13.40
 6,000 13.59 13.59 13.40 0 0 0
17/09/2021
13.59
 1,700 14.04 14.04 13.13 0 0 0
16/09/2021
14.04
 19,800 12.95 14.49 13.13 0 0 0
15/09/2021
12.95
 3,400 12.86 13.13 12.86 0 0 0
14/09/2021
12.86
 12,120 12.95 13.59 12.86 0 0 0
13/09/2021
12.95
 9,400 12.59 12.95 12.68 0 0 0
10/09/2021
12.59
 5,700 12.95 13.50 12.59 0 0 0
09/09/2021
12.95
 3,200 12.77 12.95 12.41 0 0 0
08/09/2021
12.77
 13,500 12.23 13.59 10.33 0 0 0
07/09/2021
12.23
 13,500 11.96 12.23 11.68 0 0 0
06/09/2021
11.96
 2,300 11.32 12.50 11.32 0 0 0
01/09/2021
11.32
 4,400 11.77 11.87 11.32 0 0 0
31/08/2021
11.77
 100 12.23 12.23 11.77 0 0 0
30/08/2021
12.23
 620 11.59 12.23 11.23 0 0 0
27/08/2021
11.59
 7,330 10.87 11.59 10.78 0 0 0
26/08/2021
10.87
 100 10.87 10.87 10.87 0 0 0
25/08/2021
10.87
 5,050 10.33 10.87 10.33 0 0 0
24/08/2021
10.33
 15,350 11.87 11.87 9.96 0 0 0
23/08/2021
11.87
 703 11.77 11.96 9.87 0 0 0
20/08/2021
11.77
 1,100 11.87 11.87 10.33 0 0 0
19/08/2021
11.87
 2,500 12.23 12.68 11.87 0 0 0
18/08/2021
12.23
 2 12.23 12.23 11.77 0 0 0
17/08/2021
12.23
 2,900 13.13 13.13 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |