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)
17/11/2011
4.53
 600 4.53 4.71 4.53 0 0 0
16/11/2011
4.53
 3,700 4.26 4.53 4.53 0 0 0
15/11/2011
4.26
 4,100 3.99 4.26 4.26 0 0 0
14/11/2011
3.99
 8,900 3.99 3.99 3.99 0 0 0
11/11/2011
3.99
 40,500 3.89 3.99 3.71 0 0 0
10/11/2011
3.89
 17,800 3.71 3.89 3.71 0 0 0
09/11/2011
3.71
 16,200 3.71 3.80 3.71 0 0 0
08/11/2011
3.71
 13,700 3.71 3.71 3.44 0 0 0
07/11/2011
3.71
 28,000 3.53 3.71 3.35 0 5,000 -0.0
04/11/2011
3.53
 900 3.44 3.53 3.53 0 0 0
03/11/2011
3.44
 48,700 3.53 3.53 3.44 0 0 0
02/11/2011
3.53
 67,500 3.71 3.71 3.35 0 0 0
01/11/2011
3.71
 74,400 3.53 3.71 3.53 0 0 0
31/10/2011
3.53
 69,500 3.35 3.53 3.35 0 0 0
28/10/2011
3.35
 13,700 3.17 3.35 3.35 0 0 0
27/10/2011
3.17
 43,300 2.99 3.17 2.99 0 0 0
26/10/2011
2.99
 29,600 2.81 2.99 2.81 0 0 0
25/10/2011
2.81
 9,100 2.63 2.81 2.72 0 0 0
24/10/2011
2.63
 3,600 2.63 2.72 2.45 0 0 0
21/10/2011
2.63
 300 2.63 2.63 2.63 0 0 0
20/10/2011
2.63
 1,100 2.54 2.63 2.63 0 0 0
19/10/2011
2.54
 300 2.54 2.63 2.54 0 0 0
18/10/2011
2.54
 6,700 2.54 2.54 2.45 0 0 0
17/10/2011
2.54
 1,600 2.63 2.63 2.54 0 0 0
14/10/2011
2.63
 6,400 2.45 2.63 2.63 0 0 0
13/10/2011
2.45
 9,300 2.63 2.63 2.45 0 0 0
12/10/2011
2.63
 7,900 2.72 2.72 2.54 0 0 0
11/10/2011
2.72
 2,100 2.90 2.90 2.72 0 0 0
10/10/2011
2.90
 0 2.90 2.90 2.90 0 0 0
07/10/2011
2.90
 200 2.90 2.90 2.90 0 0 0
06/10/2011
2.90
 7,800 2.90 2.99 2.81 0 0 0
05/10/2011
2.90
 1,400 2.81 2.90 2.72 0 0 0
04/10/2011
2.81
 1,600 2.72 2.90 2.81 0 0 0
03/10/2011
2.72
 10,300 2.81 2.90 2.72 0 0 0
30/09/2011
2.81
 15,600 2.90 2.90 2.72 0 0 0
29/09/2011
2.90
 14,100 2.99 2.99 2.90 0 0 0
28/09/2011
2.99
 2,700 3.08 3.08 2.99 0 0 0
27/09/2011
3.08
 6,100 3.17 3.17 2.90 0 0 0
26/09/2011
3.17
 4,400 3.17 3.17 2.99 0 0 0
23/09/2011
3.17
 7,100 3.17 3.26 3.08 0 0 0
22/09/2011
3.17
 38,500 2.99 3.17 3.08 0 0 0
21/09/2011
2.99
 35,300 3.08 3.08 2.90 0 0 0
20/09/2011
3.08
 7,600 2.99 3.17 2.90 0 0 0
19/09/2011
2.99
 24,200 3.08 3.08 2.90 0 0 0
16/09/2011
3.08
 29,700 3.17 3.26 3.08 0 0 0
15/09/2011
3.17
 95,700 3.17 3.35 3.08 0 0 0
14/09/2011
3.17
 1,000 2.99 3.17 3.17 0 0 0
13/09/2011
2.99
 4,600 2.81 2.99 2.99 0 0 0
12/09/2011
2.81
 23,400 2.63 2.81 2.81 0 0 0
09/09/2011
2.63
 900 2.54 2.63 2.63 0 0 0
08/09/2011
2.54
 7,700 2.45 2.54 2.54 0 0 0
07/09/2011
2.45
 10,100 2.45 2.45 2.35 0 0 0
06/09/2011
2.45
 8,600 2.45 2.45 2.35 0 0 0
05/09/2011
2.45
 23,800 2.45 2.54 2.35 0 0 0
01/09/2011
2.45
 600 2.45 2.45 2.45 0 0 0
31/08/2011
2.45
 7,100 2.26 2.45 2.35 0 0 0
30/08/2011
2.26
 400 2.17 2.35 2.26 0 0 0
29/08/2011
2.17
 1,300 2.26 2.26 2.17 0 0 0
26/08/2011
2.26
 2,500 2.35 2.35 2.17 0 0 0
25/08/2011
2.35
 7,300 2.26 2.35 2.17 0 0 0
24/08/2011
2.26
 3,700 2.45 2.45 2.17 0 0 0
23/08/2011
2.45
 2,400 2.35 2.45 2.26 0 0 0
22/08/2011
2.35
 3,100 2.35 2.35 2.26 0 0 0
19/08/2011
2.35
 5,100 2.45 2.54 2.35 0 0 0
18/08/2011
2.45
 3,700 2.35 2.45 2.45 0 0 0
17/08/2011
2.35
 800 2.35 2.45 2.35 0 0 0
16/08/2011
2.35
 100 2.35 2.35 2.35 0 0 0
15/08/2011
2.35
 2,100 2.26 2.35 2.26 0 0 0
12/08/2011
2.26
 7,200 2.17 2.26 2.17 0 0 0
11/08/2011
2.17
 900 1.90 2.17 2.17 0 0 0
10/08/2011
1.90
 2,400 1.99 2.08 1.90 0 0 0
09/08/2011
1.99
 100 2.08 2.08 1.99 0 0 0
08/08/2011
2.08
 100 2.17 2.17 2.08 0 0 0
05/08/2011
2.17
 300 2.08 2.26 2.17 0 0 0
04/08/2011
2.08
 500 2.08 2.26 2.08 0 0 0
03/08/2011
2.08
 600 2.17 2.26 2.08 0 0 0
02/08/2011
2.17
 1,500 2.26 2.26 2.17 0 0 0
01/08/2011
2.26
 1,300 2.35 2.35 2.26 0 0 0
29/07/2011
2.35
 200 2.26 2.35 2.35 0 0 0
28/07/2011
2.26
 3,700 2.35 2.35 2.26 0 0 0
27/07/2011
2.35
 200 2.26 2.35 2.26 0 0 0
26/07/2011
2.26
 600 2.17 2.26 2.26 0 0 0
25/07/2011
2.17
 2,100 2.26 2.26 2.17 0 0 0
22/07/2011
2.26
 1,600 2.26 2.35 2.26 0 0 0
21/07/2011
2.26
 6,900 2.35 2.35 2.26 0 0 0
20/07/2011
2.35
 1,100 2.45 2.45 2.26 0 0 0
19/07/2011
2.45
 700 2.35 2.45 2.35 0 0 0
18/07/2011
2.35
 2,600 2.45 2.45 2.35 0 0 0
15/07/2011
2.45
 6,400 2.35 2.45 2.26 0 0 0
14/07/2011
2.35
 300 2.35 2.35 2.35 0 0 0
13/07/2011
2.35
 1,000 2.35 2.35 2.26 0 0 0
12/07/2011
2.35
 8,700 2.26 2.35 2.17 0 0 0
11/07/2011
2.26
 8,000 2.35 2.35 2.26 0 0 0
08/07/2011
2.35
 4,100 2.45 2.45 2.35 0 2,600 -0.0
07/07/2011
2.45
 1,700 2.45 2.54 2.45 0 100 -0.0
06/07/2011
2.45
 3,100 2.54 2.54 2.45 0 0 0
05/07/2011
2.54
 9,000 2.54 2.54 2.35 0 7,500 -0.0
04/07/2011
2.54
 700 2.54 2.54 2.45 0 0 0
01/07/2011
2.54
 1,400 2.54 2.54 2.45 0 0 0
30/06/2011
2.54
 11,700 2.63 2.63 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |