CTCP Hàng hải Sài Gòn (shc)

10.60
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
(2026-07-06) 		-1.80 -14.52% 11,700 0 0
10.60
12.40
10.60
2 tháng
(2026-06-08) 		-0.60 -5.36% 23,900 0 0
10.60
12.60
10.60
3 tháng
(2026-05-07) 		0.10 0.95% 34,900 0 0
10.20
12.60
10.60
6 tháng
(2026-02-06) 		-1.40 -11.67% 73,500 0 0
9.10
12.60
10.60
12 tháng
(2025-08-11) 		-1.20 -10.14% 135,900 0 0
9.10
12.60
10.60
24 tháng
(2024-08-15) 		-2.92 -21.61% 376,246 -1,990 -0.0
9.10
15.34
10.60
36 tháng
(2023-08-21) 		1.59 17.59% 625,843 -3,120 -0.0
7.38
23.98
10.60
60 tháng
(2021-08-31) 		-1.17 -9.98% 1,315,047 -5,080 -0.0
6.43
23.98
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2010
11.05
 25,300 11.23 11.32 10.87 10,000 0 0.1
21/05/2010
11.23
 19,600 11.68 11.77 10.60 0 0 0
20/05/2010
11.68
 25,100 10.87 11.68 10.96 0 0 0
19/05/2010
10.87
 34,600 11.32 11.32 10.87 0 0 0
18/05/2010
11.32
 73,800 11.77 11.77 11.14 0 0 0
17/05/2010
11.77
 15,900 12.32 12.32 11.77 0 0 0
14/05/2010
12.32
 48,100 13.04 13.04 11.96 0 0 0
13/05/2010
13.04
 16,700 12.68 13.13 12.68 0 0 0
12/05/2010
12.68
 36,200 13.68 13.68 12.59 0 0 0
11/05/2010
13.68
 53,700 13.04 13.68 13.13 0 7,000 -0.1
10/05/2010
13.04
 29,900 13.77 13.77 12.50 0 0 0
07/05/2010
13.77
 42,100 14.49 14.49 13.13 0 0 0
06/05/2010
14.49
 58,500 13.13 14.58 13.13 0 0 0
05/05/2010
13.13
 53,300 13.86 14.76 12.95 0 1,600 -0.0
04/05/2010
13.86
 59,200 13.04 13.86 13.59 0 12,300 -0.2
29/04/2010
13.04
 48,300 12.32 13.04 12.41 0 12,200 -0.2
28/04/2010
12.32
 37,200 13.04 13.40 12.05 0 0 0
27/04/2010
13.04
 35,700 12.14 13.04 12.14 0 0 0
26/04/2010
12.14
 40,800 12.77 12.77 12.05 0 0 0
22/04/2010
12.77
 56,000 13.50 14.04 12.77 0 0 0
21/04/2010
13.50
 67,800 14.49 15.40 13.50 0 0 0
20/04/2010
14.49
 107,900 13.68 14.49 14.31 0 27,200 -0.4
19/04/2010
13.68
 97,400 12.59 13.68 12.86 0 5,000 -0.1
16/04/2010
12.59
 36,100 12.77 13.40 12.50 0 1,300 -0.0
15/04/2010
12.77
 41,500 12.32 12.77 11.96 0 1,700 -0.0
14/04/2010
12.32
 7,800 12.50 12.50 11.77 300 0 0.0
13/04/2010
12.50
 44,700 11.96 12.68 11.87 0 2,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |