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)
26/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
25/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
24/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
23/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
22/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
19/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
18/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
17/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
16/10/2018
4.53
 0 4.53 4.53 4.53 0 0 0
15/10/2018
4.53
 4,300 3.99 4.53 4.53 0 0 0
12/10/2018
3.99
 300 4.62 4.62 3.99 0 0 0
11/10/2018
4.62
 0 4.62 4.62 4.62 0 0 0
10/10/2018
4.62
 0 4.62 4.62 4.62 0 0 0
09/10/2018
4.62
 100 5.43 5.43 4.62 0 0 0
08/10/2018
5.43
 1,000 5.80 5.80 5.43 0 0 0
05/10/2018
5.80
 1,290 5.07 5.80 5.80 0 0 0
04/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
03/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
02/10/2018
5.07
 400 4.89 5.07 5.07 0 0 0
01/10/2018
4.89
 0 4.89 4.89 4.89 0 0 0
28/09/2018
4.89
 300 4.26 4.89 4.89 0 0 0
27/09/2018
4.26
 100 4.89 4.89 4.26 0 0 0
26/09/2018
4.89
 100 5.16 5.16 4.89 0 0 0
25/09/2018
5.16
 700 5.16 5.16 5.16 0 0 0
24/09/2018
5.16
 1,800 4.62 5.16 4.53 0 0 0
21/09/2018
4.62
 600 4.62 4.62 3.99 0 0 0
20/09/2018
4.62
 0 4.62 4.62 4.62 0 0 0
19/09/2018
4.62
 754 4.17 4.62 4.53 0 0 0
18/09/2018
4.17
 10 4.17 4.17 4.17 0 0 0
17/09/2018
4.17
 0 4.08 4.17 4.17 0 0 0
14/09/2018
4.08
 500 4.53 4.53 4.08 0 0 0
13/09/2018
4.53
 0 4.53 4.53 4.53 0 0 0
12/09/2018
4.53
 0 4.53 4.53 4.53 0 0 0
11/09/2018
4.53
 200 4.53 4.53 4.53 0 0 0
10/09/2018
4.53
 0 4.62 4.53 4.53 0 0 0
07/09/2018
4.62
 300 4.08 4.62 4.53 0 0 0
06/09/2018
4.08
 0 4.08 4.08 4.08 0 0 0
05/09/2018
4.08
 0 4.08 4.08 4.08 0 0 0
04/09/2018
4.08
 0 4.08 4.08 4.08 0 0 0
31/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
30/08/2018
4.08
 255 4.44 4.44 4.08 0 0 0
29/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
28/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
27/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
24/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
23/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
22/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
21/08/2018
4.44
 0 4.44 4.44 4.44 0 0 0
20/08/2018
4.44
 0 4.53 4.44 4.44 0 0 0
17/08/2018
4.53
 11,800 4.17 4.53 3.62 0 0 0
16/08/2018
4.17
 100 4.08 4.17 4.17 0 0 0
15/08/2018
4.08
 10 4.08 4.08 4.08 0 0 0
14/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
13/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
10/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
09/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
08/08/2018
4.08
 20 4.08 4.08 4.08 0 0 0
07/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
06/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
03/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
02/08/2018
4.08
 0 4.08 4.08 4.08 0 0 0
01/08/2018
4.08
 0 5.43 4.08 4.08 0 0 0
31/07/2018
5.43
 200 4.53 5.43 2.72 0 0 0
30/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
27/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
26/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
25/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
24/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
23/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
20/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
19/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
18/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
17/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
16/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
13/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
12/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
11/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
10/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
09/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
06/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
05/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
04/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
03/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
02/07/2018
4.53
 0 4.53 4.53 4.53 0 0 0
29/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
28/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
27/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
26/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
25/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
22/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
21/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
20/06/2018
4.53
 20 4.53 4.53 4.53 0 0 0
19/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
18/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
15/06/2018
4.53
 0 4.53 4.53 4.53 0 0 0
14/06/2018
4.53
 300 4.71 4.71 4.53 0 0 0
13/06/2018
4.71
 0 4.71 4.71 4.71 0 0 0
12/06/2018
4.71
 0 4.71 4.71 4.71 0 0 0
11/06/2018
4.71
 0 4.71 4.71 4.71 0 0 0
08/06/2018
4.71
 0 4.71 4.71 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |