CTCP Hàng hải Sài Gòn (shc)

11
0
(0%)
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
(2025-12-29) 		-0.20 -1.79% 25,900 0 0
9.60
11.20
11
2 tháng
(2025-12-01) 		0.90 8.91% 27,900 0 0
9.60
11.20
11
3 tháng
(2025-10-30) 		-0.70 -5.98% 32,600 0 0
9.60
11.70
11
6 tháng
(2025-08-01) 		-0.80 -6.75% 87,300 0 0
9.60
12.50
11
12 tháng
(2025-02-03) 		-0.89 -7.50% 154,759 -1,960 -0.0
9.60
15.34
11
24 tháng
(2024-02-15) 		0.55 5.23% 501,002 -2,090 -0.0
9.21
23.98
11
36 tháng
(2023-02-13) 		0.77 7.48% 639,529 -5,820 -0.1
7.10
23.98
11
60 tháng
(2021-02-23) 		3.94 55.70% 1,507,762 -5,090 -0.0
6.43
23.98
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2017
3.53
 100 4.08 4.08 3.53 0 0 0
21/11/2017
4.08
 0 4.08 4.08 4.08 0 0 0
20/11/2017
4.08
 0 4.08 4.08 4.08 0 0 0
17/11/2017
4.08
 3 4.08 4.08 4.08 0 0 0
16/11/2017
4.08
 200 3.89 4.08 4.08 0 0 0
15/11/2017
3.89
 0 3.89 3.89 3.89 0 0 0
14/11/2017
3.89
 0 3.89 3.89 3.89 0 0 0
13/11/2017
3.89
 3,304 3.89 3.89 3.89 0 0 0
10/11/2017
3.89
 0 3.89 3.89 3.89 0 0 0
09/11/2017
3.89
 800 4.53 4.53 3.89 0 0 0
08/11/2017
4.53
 100 5.25 5.25 4.53 0 0 0
07/11/2017
5.25
 0 5.25 5.25 5.25 0 0 0
06/11/2017
5.25
 500 5.25 5.25 5.25 0 0 0
03/11/2017
5.25
 1,800 5.25 5.25 5.25 0 0 0
02/11/2017
5.25
 0 5.25 5.25 5.25 0 0 0
01/11/2017
5.25
 6,500 5.25 5.25 5.25 0 0 0
31/10/2017
5.25
 2,000 4.98 5.25 5.25 0 0 0
30/10/2017
4.98
 600 4.89 4.98 4.98 0 0 0
27/10/2017
4.89
 1,700 4.71 4.89 4.89 0 0 0
26/10/2017
4.71
 1,700 4.17 4.71 4.62 0 0 0
25/10/2017
4.17
 200 4.89 4.89 4.17 0 0 0
24/10/2017
4.89
 0 4.89 4.89 4.89 0 0 0
23/10/2017
4.89
 10 4.89 4.89 4.89 0 0 0
20/10/2017
4.89
 0 4.89 4.89 4.89 0 0 0
19/10/2017
4.89
 0 4.89 4.89 4.89 0 0 0
18/10/2017
4.89
 0 4.89 4.89 4.89 0 0 0
17/10/2017
4.89
 1,700 4.89 4.89 4.89 0 0 0
16/10/2017
4.89
 5,600 5.43 5.43 4.80 0 0 0
13/10/2017
5.43
 22,100 2.17 9.06 5.43 0 0 0
20/05/2013
2.17
 16,800 1.99 2.17 1.90 0 0 0
17/05/2013
1.99
 12,900 1.81 1.99 1.99 0 0 0
16/05/2013
1.81
 2,600 1.72 1.81 1.81 0 500 -0.0
15/05/2013
1.72
 800 1.63 1.72 1.72 0 0 0
14/05/2013
1.63
 23,400 1.54 1.63 1.63 0 0 0
13/05/2013
1.54
 51,800 1.45 1.54 1.45 0 0 0
10/05/2013
1.45
 9,500 1.54 1.54 1.36 0 1,000 -0.0
09/05/2013
1.54
 27,200 1.45 1.54 1.36 0 4,500 -0.0
08/05/2013
1.45
 500 1.54 1.54 1.45 0 0 0
07/05/2013
1.54
 100 1.63 1.63 1.54 0 130 -0.0
06/05/2013
1.63
 6,400 1.81 1.81 1.63 0 0 0
03/05/2013
1.81
 1,800 1.72 1.81 1.63 0 0 0
02/05/2013
1.72
 0 1.72 1.72 1.72 0 0 0
26/04/2013
1.72
 100 1.90 1.90 1.72 0 0 0
25/04/2013
1.90
 100 2.08 2.08 1.90 0 0 0
24/04/2013
2.08
 0 2.08 2.08 2.08 0 0 0
23/04/2013
2.08
 0 2.08 2.08 2.08 0 0 0
22/04/2013
2.08
 100 1.99 2.08 2.08 0 0 0
18/04/2013
1.99
 0 1.99 1.99 1.99 0 0 0
17/04/2013
1.99
 0 2.08 1.99 1.99 0 0 0
16/04/2013
2.08
 300 1.90 2.08 1.99 0 0 0
15/04/2013
1.90
 0 1.90 1.90 1.90 0 0 0
12/04/2013
1.90
 800 2.17 2.17 1.90 0 0 0
11/04/2013
2.17
 400 2.08 2.17 1.90 0 0 0
10/04/2013
2.08
 20,500 1.99 2.17 1.81 0 0 0
09/04/2013
1.99
 19,600 2.26 2.26 1.99 0 0 0
08/04/2013
2.26
 1,600 2.17 2.26 2.08 0 0 0
05/04/2013
2.17
 2,300 2.17 2.17 2.17 0 0 0
04/04/2013
2.17
 5,000 2.17 2.17 1.99 0 0 0
03/04/2013
2.17
 600 2.26 2.26 2.17 0 0 0
02/04/2013
2.26
 100 2.45 2.45 2.26 0 0 0
01/04/2013
2.45
 100 2.35 2.45 2.45 0 0 0
29/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
28/03/2013
2.35
 400 2.26 2.45 2.26 0 0 0
27/03/2013
2.26
 0 2.26 2.26 2.26 0 0 0
26/03/2013
2.26
 0 2.26 2.26 2.26 0 0 0
25/03/2013
2.26
 800 2.17 2.26 2.17 0 0 0
22/03/2013
2.17
 1,000 2.35 2.35 2.17 0 0 0
21/03/2013
2.35
 200 2.17 2.35 2.26 0 0 0
20/03/2013
2.17
 2,100 2.17 2.35 2.17 0 0 0
19/03/2013
2.17
 100 2.35 2.35 2.17 0 0 0
18/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
15/03/2013
2.35
 0 2.35 2.35 2.35 0 0 0
14/03/2013
2.35
 100 2.26 2.35 2.35 0 0 0
13/03/2013
2.26
 0 2.26 2.26 2.26 0 0 0
12/03/2013
2.26
 6,300 2.26 2.35 2.26 0 0 0
11/03/2013
2.26
 900 2.26 2.35 2.26 0 0 0
08/03/2013
2.26
 100 2.17 2.26 2.26 0 0 0
07/03/2013
2.17
 2,000 2.26 2.26 2.17 0 0 0
06/03/2013
2.26
 100 2.08 2.26 2.26 0 0 0
05/03/2013
2.08
 1,100 2.08 2.08 1.99 0 0 0
04/03/2013
2.08
 1,800 2.26 2.26 2.08 0 0 0
01/03/2013
2.26
 0 2.26 2.26 2.26 0 0 0
28/02/2013
2.26
 3,100 2.26 2.26 2.17 0 0 0
27/02/2013
2.26
 1,000 2.17 2.26 2.26 0 0 0
26/02/2013
2.17
 4,900 2.35 2.35 2.17 0 0 0
25/02/2013
2.35
 0 2.35 2.35 2.35 0 0 0
22/02/2013
2.35
 2,100 2.26 2.35 2.17 0 0 0
21/02/2013
2.26
 3,200 2.45 2.45 2.26 0 0 0
20/02/2013
2.45
 1,100 2.54 2.54 2.35 0 0 0
19/02/2013
2.54
 0 2.54 2.54 2.54 0 0 0
18/02/2013
2.54
 0 2.54 2.54 2.54 0 0 0
08/02/2013
2.54
 0 2.54 2.54 2.54 0 0 0
07/02/2013
2.54
 0 2.54 2.54 2.54 0 0 0
06/02/2013
2.54
 100 2.45 2.54 2.54 0 0 0
05/02/2013
2.45
 0 2.45 2.45 2.45 0 0 0
04/02/2013
2.45
 100 2.26 2.45 2.45 0 0 0
01/02/2013
2.26
 4,100 2.45 2.45 2.26 0 0 0
31/01/2013
2.45
 1,600 2.72 2.72 2.45 0 0 0
30/01/2013
2.72
 11,000 2.54 2.72 2.63 0 0 0
29/01/2013
2.54
 11,000 2.35 2.54 2.54 0 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |