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)
27/10/2020
5.71
 100 4.98 5.71 5.71 0 0 0
26/10/2020
4.98
 3,860 4.35 4.98 4.98 0 0 0
23/10/2020
4.35
 130 4.98 4.98 4.35 0 0 0
22/10/2020
4.98
 0 4.98 4.98 4.98 0 0 0
21/10/2020
4.98
 0 4.98 4.98 4.98 0 0 0
20/10/2020
4.98
 0 4.98 4.98 4.98 0 0 0
19/10/2020
4.98
 100 5.80 5.80 4.98 0 0 0
16/10/2020
5.80
 0 5.80 5.80 5.80 0 0 0
15/10/2020
5.80
 0 5.80 5.80 5.80 0 0 0
14/10/2020
5.80
 4,220 5.07 5.80 5.80 0 0 0
13/10/2020
5.07
 100 5.71 5.71 5.07 0 0 0
12/10/2020
5.71
 100 5.62 5.71 5.71 0 0 0
09/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
08/10/2020
5.62
 0 5.62 5.62 5.62 0 0 0
07/10/2020
5.62
 1,046 6.52 6.52 5.62 0 0 0
06/10/2020
6.52
 600 6.70 6.70 6.52 0 0 0
05/10/2020
6.70
 400 6.25 6.70 6.25 0 0 0
02/10/2020
6.25
 2,800 5.43 6.25 5.98 0 0 0
01/10/2020
5.43
 2,000 4.80 5.43 5.43 0 0 0
30/09/2020
4.80
 0 4.80 4.80 4.80 0 0 0
29/09/2020
4.80
 100 5.71 5.71 4.80 0 0 0
28/09/2020
5.71
 1,304 4.98 5.71 5.62 0 0 0
25/09/2020
4.98
 10 4.98 4.98 4.98 0 0 0
24/09/2020
4.98
 100 5.80 5.80 4.98 0 0 0
23/09/2020
5.80
 0 5.80 5.80 5.80 0 0 0
22/09/2020
5.80
 700 5.07 5.80 5.71 0 0 0
21/09/2020
5.07
 100 5.89 5.89 5.07 0 0 0
18/09/2020
5.89
 0 5.89 5.89 5.89 0 0 0
17/09/2020
5.89
 0 5.89 5.89 5.89 0 0 0
16/09/2020
5.89
 80 5.89 5.89 5.89 0 80 -0.0
15/09/2020
5.89
 301 6.34 6.34 5.89 0 0 0
14/09/2020
6.34
 28 6.34 6.34 6.34 0 0 0
11/09/2020
6.34
 15 6.34 6.34 6.34 0 0 0
10/09/2020
6.34
 12 6.34 6.34 6.34 0 0 0
09/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
08/09/2020
6.34
 3 6.34 6.34 6.34 0 0 0
07/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
04/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
03/09/2020
6.34
 1 6.34 6.34 6.34 0 0 0
01/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
31/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
28/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
27/08/2020
6.34
 1 6.34 6.34 6.34 0 0 0
26/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
25/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
24/08/2020
6.34
 0 6.34 6.34 6.34 0 0 0
21/08/2020
6.34
 100 5.98 6.34 6.34 0 0 0
20/08/2020
5.98
 0 5.98 5.98 5.98 0 0 0
19/08/2020
5.98
 1,600 6.88 6.88 5.89 0 0 0
18/08/2020
6.88
 0 6.88 6.88 6.88 0 0 0
17/08/2020
6.88
 0 6.88 6.88 6.88 0 0 0
14/08/2020
6.88
 10 6.88 6.88 6.88 0 0 0
13/08/2020
6.88
 0 6.88 6.88 6.88 0 0 0
12/08/2020
6.88
 100 6.25 6.88 6.88 0 0 0
11/08/2020
6.25
 100 5.98 6.25 6.25 0 0 0
10/08/2020
5.98
 200 6.97 6.97 5.98 0 0 0
07/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
06/08/2020
6.97
 0 6.97 6.97 6.97 0 0 0
05/08/2020
6.97
 100 6.25 6.97 6.97 0 0 0
04/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
03/08/2020
6.25
 130 5.62 6.25 6.25 0 0 0
31/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
30/07/2020
5.62
 400 4.89 5.62 5.43 0 0 0
29/07/2020
4.89
 0 4.89 4.89 4.89 0 0 0
28/07/2020
4.89
 0 5.25 4.89 4.89 0 0 0
27/07/2020
5.25
 900 4.62 5.25 4.62 0 0 0
24/07/2020
4.62
 100 5.34 5.34 4.62 0 0 0
23/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
22/07/2020
5.34
 100 6.25 6.25 5.34 0 0 0
21/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
20/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
17/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
16/07/2020
6.25
 100 5.53 6.25 6.25 0 0 0
15/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
14/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
13/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
10/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
09/07/2020
5.53
 1,300 5.53 5.53 5.43 0 0 0
08/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
07/07/2020
5.53
 2,300 5.34 5.53 5.43 0 0 0
06/07/2020
5.34
 600 5.53 6.25 5.34 0 0 0
03/07/2020
5.53
 2,000 6.43 6.43 5.53 0 0 0
02/07/2020
6.43
 100 5.89 6.43 6.43 0 0 0
01/07/2020
5.89
 0 5.89 5.89 5.89 0 0 0
30/06/2020
5.89
 0 5.89 5.89 5.89 0 0 0
29/06/2020
5.89
 150 5.25 5.89 5.89 0 0 0
26/06/2020
5.25
 3,900 5.80 5.80 4.98 0 0 0
25/06/2020
5.80
 100 5.16 5.80 5.80 0 0 0
24/06/2020
5.16
 0 5.16 5.16 5.16 0 0 0
23/06/2020
5.16
 5,400 6.16 6.16 5.16 0 0 0
22/06/2020
6.16
 1,800 5.43 6.16 5.62 0 0 0
19/06/2020
5.43
 100 4.89 5.43 5.43 0 0 0
18/06/2020
4.89
 400 4.71 4.89 4.71 0 0 0
17/06/2020
4.71
 5,100 4.71 5.16 4.26 0 0 0
16/06/2020
4.71
 500 4.62 4.71 4.71 0 0 0
15/06/2020
4.62
 5,100 5.43 6.16 4.62 0 0 0
12/06/2020
5.43
 600 5.16 5.43 5.43 0 0 0
11/06/2020
5.16
 7,100 5.16 5.16 4.44 0 0 0
10/06/2020
5.16
 100 5.98 5.98 5.16 0 0 0
09/06/2020
5.98
 2,043 5.98 5.98 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |