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)
24/03/2021
9.33
 900 9.51 9.60 9.33 0 0 0
23/03/2021
9.51
 0 9.51 9.51 9.51 0 0 0
22/03/2021
9.51
 100 9.87 9.87 9.51 0 0 0
19/03/2021
9.87
 800 8.60 9.87 8.70 0 0 0
18/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
17/03/2021
8.60
 9,600 8.15 8.60 8.60 0 0 0
16/03/2021
8.15
 1,560 8.33 8.33 8.15 0 0 0
15/03/2021
8.33
 0 8.33 8.33 8.33 0 0 0
12/03/2021
8.33
 3,510 7.25 8.33 8.33 0 0 0
11/03/2021
7.25
 500 8.24 8.24 7.16 0 0 0
10/03/2021
8.24
 0 8.24 8.24 8.24 0 0 0
09/03/2021
8.24
 500 8.33 8.33 8.24 0 0 0
08/03/2021
8.33
 200 8.33 8.33 8.33 0 0 0
05/03/2021
8.33
 0 8.33 8.33 8.33 0 0 0
04/03/2021
8.33
 60 8.33 8.33 8.33 0 0 0
03/03/2021
8.33
 0 8.33 8.33 8.33 0 0 0
02/03/2021
8.33
 100 8.33 8.33 8.33 0 0 0
01/03/2021
8.33
 1,914 7.25 8.33 8.33 0 0 0
26/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
25/02/2021
7.25
 746 7.06 7.25 7.25 0 0 0
24/02/2021
7.06
 2 7.06 7.06 7.06 0 0 0
23/02/2021
7.06
 5 7.06 7.06 7.06 0 0 0
22/02/2021
7.06
 0 7.06 7.06 7.06 0 0 0
19/02/2021
7.06
 500 7.79 7.79 7.06 0 0 0
18/02/2021
7.79
 0 7.79 7.79 7.79 0 0 0
17/02/2021
7.79
 300 8.97 8.97 7.79 0 0 0
09/02/2021
8.97
 0 8.97 8.97 8.97 0 0 0
08/02/2021
8.97
 0 8.97 8.97 8.97 0 0 0
05/02/2021
8.97
 0 8.97 8.97 8.97 0 0 0
04/02/2021
8.97
 1,000 10.51 10.51 8.97 0 0 0
03/02/2021
10.51
 102 9.15 10.51 10.51 0 0 0
02/02/2021
9.15
 100 7.97 9.15 9.15 0 0 0
01/02/2021
7.97
 0 7.97 7.97 7.97 0 0 0
29/01/2021
7.97
 3,000 9.33 9.33 7.97 0 0 0
28/01/2021
9.33
 100 8.15 9.33 9.33 0 0 0
27/01/2021
8.15
 100 7.16 8.15 8.15 0 0 0
26/01/2021
7.16
 1,700 6.25 7.16 7.16 0 0 0
25/01/2021
6.25
 1,000 5.43 6.25 6.25 0 0 0
22/01/2021
5.43
 0 5.43 5.43 5.43 0 0 0
21/01/2021
5.43
 450 5.71 5.71 5.43 0 0 0
20/01/2021
5.71
 1,000 6.52 6.52 5.71 0 0 0
19/01/2021
6.52
 1,000 6.52 6.52 6.52 0 0 0
18/01/2021
6.52
 4 6.52 6.52 6.52 0 0 0
15/01/2021
6.52
 3,105 6.52 6.52 6.52 0 0 0
14/01/2021
6.52
 1,001 6.52 6.52 6.52 0 0 0
13/01/2021
6.52
 5 6.52 6.52 6.52 0 0 0
12/01/2021
6.52
 5,000 6.52 6.52 6.52 0 0 0
11/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
08/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
07/01/2021
6.52
 100 6.52 6.52 6.52 0 0 0
06/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
05/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
04/01/2021
6.52
 4,800 5.53 6.52 6.52 0 0 0
31/12/2020
5.53
 3,000 6.34 6.34 5.53 0 0 0
30/12/2020
6.34
 2,000 6.34 6.34 6.34 0 0 0
29/12/2020
6.34
 2,500 6.07 6.34 6.34 0 0 0
28/12/2020
6.07
 2,400 6.07 6.07 6.07 0 0 0
25/12/2020
6.07
 0 6.07 6.07 6.07 0 0 0
24/12/2020
6.07
 400 6.07 6.07 6.07 0 0 0
23/12/2020
6.07
 0 6.70 6.07 6.70 0 0 0
22/12/2020
6.70
 500 5.89 6.70 5.89 0 0 0
21/12/2020
5.89
 0 5.89 5.89 5.89 0 0 0
18/12/2020
5.89
 500 6.79 6.79 5.89 0 0 0
17/12/2020
6.79
 300 7.79 7.79 6.79 0 0 0
16/12/2020
7.79
 0 7.79 7.79 7.79 0 0 0
15/12/2020
7.79
 3,300 6.79 7.79 7.79 0 0 0
14/12/2020
6.79
 80 6.79 6.79 6.79 0 0 0
11/12/2020
6.79
 300 6.79 6.79 6.79 0 0 0
10/12/2020
6.79
 500 6.79 6.79 6.79 0 0 0
09/12/2020
6.79
 0 6.79 6.79 6.79 0 0 0
08/12/2020
6.79
 10 6.79 6.79 6.79 0 0 0
07/12/2020
6.79
 1,000 6.34 6.79 6.79 0 0 0
04/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
03/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
02/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
01/12/2020
6.34
 0 6.34 6.34 6.34 0 0 0
30/11/2020
6.34
 0 6.34 6.34 6.34 0 0 0
27/11/2020
6.34
 0 6.34 6.34 6.34 0 0 0
26/11/2020
6.34
 0 6.34 6.34 6.34 0 0 0
25/11/2020
6.34
 0 6.34 6.34 6.34 0 0 0
24/11/2020
6.34
 0 6.34 6.34 6.34 0 0 0
23/11/2020
6.34
 4,800 6.16 6.34 6.34 0 0 0
20/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
19/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
18/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
17/11/2020
6.16
 1 6.16 6.16 6.16 0 0 0
16/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
13/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
12/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
11/11/2020
6.16
 1,800 5.71 6.16 6.16 0 0 0
10/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
09/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
06/11/2020
5.71
 20 5.71 5.71 5.71 0 0 0
05/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
04/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
03/11/2020
5.71
 200 5.71 5.71 5.71 0 0 0
02/11/2020
5.71
 0 5.71 5.71 5.71 0 0 0
30/10/2020
5.71
 0 5.71 5.71 5.71 0 0 0
29/10/2020
5.71
 2,660 5.71 5.71 4.98 0 0 0
28/10/2020
5.71
 100 5.71 5.71 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |