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% 22,200 0 0
9.60
11.20
11
2 tháng
(2025-11-28) 		0.90 8.91% 24,200 0 0
9.60
11.20
11
3 tháng
(2025-10-29) 		0.80 7.84% 28,900 0 0
9.60
11.70
11
6 tháng
(2025-07-31) 		0.45 4.27% 83,600 0 0
9.60
12.50
11
12 tháng
(2025-02-03) 		-0.89 -7.50% 151,059 -1,960 -0.0
9.60
15.34
11
24 tháng
(2024-02-07) 		0.55 5.23% 497,302 -2,090 -0.0
9.21
23.98
11
36 tháng
(2023-02-13) 		0.77 7.48% 635,829 -5,820 -0.1
7.10
23.98
11
60 tháng
(2021-02-22) 		3.94 55.70% 1,504,062 -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)
12/04/2010
11.96
 32,400 12.32 12.95 11.77 0 4,800 -0.1
09/04/2010
12.32
 48,200 11.68 12.32 11.77 0 11,000 -0.1
08/04/2010
11.68
 10,800 11.32 11.77 11.32 0 100 -0.0
07/04/2010
11.32
 4,200 11.32 11.59 11.32 0 100 -0.0
06/04/2010
11.32
 16,800 11.32 11.59 11.32 0 200 -0.0
05/04/2010
11.32
 12,800 11.23 11.41 11.32 0 0 0
02/04/2010
11.23
 5,300 11.50 11.59 11.05 400 0 0.0
01/04/2010
11.50
 2,600 10.96 11.50 11.14 100 0 0.0
31/03/2010
10.96
 3,200 11.41 11.41 10.96 0 0 0
30/03/2010
11.41
 1,200 11.32 11.41 11.14 0 0 0
29/03/2010
11.32
 7,500 11.05 11.32 11.23 0 0 0
26/03/2010
11.05
 9,800 11.50 11.50 11.05 0 0 0
25/03/2010
11.50
 12,800 11.59 11.59 11.23 0 0 0
24/03/2010
11.59
 2,100 11.41 11.59 11.59 0 0 0
23/03/2010
11.41
 5,600 11.50 11.50 11.32 100 0 0.0
22/03/2010
11.50
 1,600 11.50 11.50 11.41 0 0 0
19/03/2010
11.50
 4,400 11.77 11.77 11.32 0 0 0
18/03/2010
11.77
 8,000 11.32 11.77 11.32 0 0 0
17/03/2010
11.32
 8,600 11.68 11.87 11.32 0 0 0
16/03/2010
11.68
 15,800 11.77 11.77 11.50 0 0 0
15/03/2010
11.77
 14,200 11.50 11.77 11.59 0 0 0
12/03/2010
11.50
 1,100 11.96 11.96 11.50 0 0 0
11/03/2010
11.96
 9,100 11.96 12.14 11.59 0 0 0
10/03/2010
11.96
 14,900 12.23 12.23 11.68 0 0 0
09/03/2010
12.23
 20,500 11.68 12.23 11.32 0 4,000 -0.1
08/03/2010
11.68
 35,100 11.14 11.68 10.96 0 6,300 -0.1
05/03/2010
11.14
 29,600 10.87 11.14 10.87 0 12,000 -0.1
04/03/2010
10.87
 18,900 11.23 11.32 10.87 100 0 0.0
03/03/2010
11.23
 18,800 10.87 11.32 10.87 0 0 0
02/03/2010
10.87
 3,400 11.05 11.32 10.87 0 0 0
01/03/2010
11.05
 11,400 10.87 11.05 10.87 0 0 0
26/02/2010
10.87
 13,100 11.14 11.23 10.87 0 0 0
25/02/2010
11.14
 5,600 11.41 11.41 11.05 0 0 0
24/02/2010
11.41
 4,600 11.14 11.41 11.05 0 0 0
23/02/2010
11.14
 3,800 11.41 11.41 11.05 0 0 0
22/02/2010
11.41
 4,600 11.05 11.77 11.05 0 0 0
12/02/2010
11.05
 10,700 11.14 11.32 11.05 0 0 0
11/02/2010
11.14
 5,100 11.23 11.32 10.96 0 1,600 -0.0
10/02/2010
11.23
 5,000 11.14 11.23 11.05 1,000 0 0.0
09/02/2010
11.14
 3,000 11.59 11.59 11.14 0 0 0
08/02/2010
11.59
 5,200 11.59 11.77 11.59 0 0 0
05/02/2010
11.59
 700 11.59 11.68 11.59 0 0 0
04/02/2010
11.59
 4,600 11.32 11.59 11.59 0 100 -0.0
03/02/2010
11.32
 2,800 11.59 11.59 11.32 0 0 0
02/02/2010
11.59
 3,500 11.68 11.68 11.50 0 0 0
01/02/2010
11.68
 5,800 11.23 11.77 11.32 0 700 -0.0
29/01/2010
11.23
 1,700 11.23 11.23 11.23 0 0 0
28/01/2010
11.23
 8,200 11.59 11.68 11.14 0 0 0
27/01/2010
11.59
 11,200 11.96 11.96 11.50 0 0 0
26/01/2010
11.96
 6,400 12.05 12.23 11.59 0 0 0
25/01/2010
12.05
 800 12.32 12.32 11.50 0 0 0
22/01/2010
12.32
 7,100 11.68 12.68 11.59 0 0 0
21/01/2010
11.68
 12,200 12.59 12.68 11.68 0 0 0
20/01/2010
12.59
 9,700 12.68 12.68 12.14 0 0 0
19/01/2010
12.68
 12,000 12.32 12.86 12.23 0 0 0
18/01/2010
12.32
 43,600 11.50 12.32 11.59 0 0 0
15/01/2010
11.50
 2,300 11.77 11.77 11.50 0 0 0
14/01/2010
11.77
 16,100 12.23 12.32 11.77 0 3,300 -0.0
13/01/2010
12.23
 9,900 11.68 12.23 11.50 0 200 -0.0
12/01/2010
11.68
 5,200 12.23 12.23 11.68 0 1,800 -0.0
11/01/2010
12.23
 17,300 12.41 12.41 11.96 0 0 0
08/01/2010
12.41
 33,500 12.23 13.13 12.05 0 0 0
07/01/2010
12.23
 9,300 12.50 12.86 12.23 0 0 0
06/01/2010
12.50
 4,700 12.68 12.95 12.23 0 0 0
05/01/2010
12.68
 42,200 12.68 13.31 12.59 0 0 0
04/01/2010
12.68
 39,700 11.96 12.68 11.50 0 500 -0.0
31/12/2009
11.96
 18,800 11.87 12.41 11.14 0 0 0
30/12/2009
11.87
 18,600 11.87 12.23 11.77 0 3,000 0
29/12/2009
11.87
 4,200 12.41 12.59 11.87 0 0 0
28/12/2009
12.41
 8,300 12.95 13.13 12.14 0 0 0
25/12/2009
12.95
 22,800 12.50 13.04 12.68 0 0 0
24/12/2009
12.50
 28,800 11.77 12.50 11.68 0 0 0
23/12/2009
11.77
 11,200 11.32 11.77 11.32 0 1,000 0
22/12/2009
11.32
 5,900 12.32 12.32 11.23 0 0 0
21/12/2009
12.32
 23,300 11.96 12.32 11.32 0 2,000 0
18/12/2009
11.96
 9,700 11.68 11.96 11.23 0 2,000 0
17/12/2009
11.68
 9,600 11.50 11.68 10.87 2,000 4,100 0
16/12/2009
11.50
 6,100 11.68 11.68 10.87 4,600 0 0
15/12/2009
11.68
 43,000 11.32 11.77 10.33 0 0 0
14/12/2009
11.32
 7,000 10.69 11.32 10.14 0 2,000 0
11/12/2009
10.69
 56,400 11.23 11.23 10.69 0 29,400 0
10/12/2009
11.23
 8,200 11.41 11.77 11.23 0 0 0
09/12/2009
11.41
 25,900 12.23 12.23 11.41 1,000 14,400 0
08/12/2009
12.23
 14,900 12.59 12.68 11.77 0 0 0
07/12/2009
12.59
 1,000 12.77 12.77 12.59 0 0 0
04/12/2009
12.77
 26,300 12.77 13.40 12.68 0 11,400 0
03/12/2009
12.77
 45,000 12.77 12.77 12.68 0 19,300 0
02/12/2009
12.77
 16,200 13.68 13.68 12.59 1,500 1,800 0
01/12/2009
13.68
 19,700 13.40 13.77 13.22 0 3,400 0
30/11/2009
13.40
 12,100 13.04 13.40 12.86 0 0 0
27/11/2009
13.04
 34,300 12.77 13.40 11.96 0 1,400 0
26/11/2009
12.77
 13,100 13.50 13.59 12.77 0 0 0
25/11/2009
13.50
 23,300 14.49 14.49 13.50 100 0 0
24/11/2009
14.49
 27,500 14.49 14.67 14.40 0 0 0
23/11/2009
14.49
 18,900 15.31 15.40 14.49 0 13,000 0
20/11/2009
15.31
 60,800 15.04 15.49 14.94 100 11,800 0
19/11/2009
15.04
 44,800 14.67 15.13 14.49 0 0 0
18/11/2009
14.67
 8,200 14.49 14.76 14.31 0 0 0
17/11/2009
14.49
 19,800 14.58 14.94 14.49 0 0 0
16/11/2009
14.58
 8,600 14.94 14.94 14.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |