CTCP Hàng hải Sài Gòn (shc)

10.40
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
(2026-02-23) 		-1.40 -11.86% 9,400 0 0
10.20
11.80
10.40
2 tháng
(2026-01-19) 		-0.60 -5.45% 35,300 0 0
9.60
12
10.40
3 tháng
(2025-12-18) 		-0.10 -0.95% 36,400 0 0
9.60
12
10.40
6 tháng
(2025-09-19) 		-1 -8.77% 49,900 0 0
9.60
12
10.40
12 tháng
(2025-03-24) 		-0.53 -4.87% 158,700 -1,300 -0.0
9.60
15.34
10.40
24 tháng
(2024-03-28) 		-0.25 -2.30% 505,416 -1,990 -0.0
9.40
23.98
10.40
36 tháng
(2023-04-03) 		1.34 14.82% 648,080 -5,820 -0.1
7.10
23.98
10.40
60 tháng
(2021-04-13) 		-0.47 -4.31% 1,454,643 -5,090 -0.0
6.43
23.98
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2009
14.94
 20,200 14.49 14.94 14.49 0 0 0
12/11/2009
14.49
 21,600 15.22 15.22 14.49 0 0 0
11/11/2009
15.22
 7,700 15.40 15.40 15.04 0 0 0
10/11/2009
15.40
 40,200 14.67 15.40 14.40 0 0 0
09/11/2009
14.67
 25,800 14.49 14.67 14.31 0 0 0
06/11/2009
14.49
 18,900 15.49 15.85 14.49 0 2,900 0
05/11/2009
15.49
 55,500 14.58 15.49 14.94 0 3,000 0
04/11/2009
14.58
 16,500 14.49 15.31 13.68 500 8,000 0
03/11/2009
14.49
 39,400 15.49 15.49 14.49 200 5,000 0
02/11/2009
15.49
 19,300 16.39 16.39 15.49 0 6,300 0
30/10/2009
16.39
 26,100 15.94 16.85 16.30 0 7,400 0
29/10/2009
15.94
 57,400 16.76 16.76 15.67 0 8,300 0
28/10/2009
16.76
 68,900 17.30 17.30 16.30 0 19,200 0
27/10/2009
17.30
 50,000 18.21 18.21 17.30 0 3,700 0
26/10/2009
18.21
 22,800 18.48 19.02 18.11 0 0 0
23/10/2009
18.48
 62,700 19.29 19.84 17.93 0 17,000 0
22/10/2009
19.29
 94,200 20.02 20.38 19.02 0 9,600 0
21/10/2009
20.02
 68,800 21.28 21.74 20.02 0 21,500 0
20/10/2009
21.28
 57,800 21.19 22.28 21.10 0 9,500 0
19/10/2009
21.19
 105,300 20.56 21.56 20.47 0 14,000 0
16/10/2009
20.56
 104,500 19.84 20.83 19.93 0 15,000 0
15/10/2009
19.84
 60,100 19.56 20.65 19.38 0 0 0
14/10/2009
19.56
 32,400 18.84 19.93 19.02 0 400 0
13/10/2009
18.84
 38,700 20.02 21.28 18.84 0 2,000 0
12/10/2009
20.02
 36,600 19.20 20.02 19.93 0 400 0
09/10/2009
19.20
 62,800 18.84 19.29 18.11 0 0 0
08/10/2009
18.84
 61,400 19.20 20.38 18.30 0 0 0
07/10/2009
19.20
 60,400 20.02 20.38 19.02 0 0 0
06/10/2009
20.02
 106,400 20.29 22.19 19.47 0 3,500 0
05/10/2009
20.29
 187,100 19.84 21.01 18.48 31,500 38,800 0
02/10/2009
19.84
 274,900 18.57 19.84 18.11 0 26,100 0
01/10/2009
18.57
 29,400 17.57 18.57 18.57 0 0 0
30/09/2009
17.57
 65,300 16.67 17.57 16.85 0 0 0
29/09/2009
16.67
 27,400 16.67 16.85 16.30 0 0 0
28/09/2009
16.67
 34,800 16.58 17.39 16.30 0 0 0
25/09/2009
16.58
 25,600 16.30 16.76 16.30 0 0 0
24/09/2009
16.30
 21,800 17.03 17.03 16.30 300 0 0
23/09/2009
17.03
 33,000 17.03 17.93 16.76 0 0 0
22/09/2009
17.03
 43,400 17.48 17.66 16.30 600 0 0
21/09/2009
17.48
 73,400 16.48 17.48 16.39 0 10,100 0
18/09/2009
16.48
 32,600 16.85 16.85 16.12 0 500 0
17/09/2009
16.85
 12,800 16.85 17.21 16.58 200 0 0
16/09/2009
16.85
 47,100 17.21 17.21 16.30 100 0 0
15/09/2009
17.21
 24,300 17.21 17.66 16.58 0 1,000 0
14/09/2009
17.21
 40,600 17.48 18.11 17.03 100 100 0
11/09/2009
17.48
 49,300 17.30 18.11 17.39 0 6,800 0
10/09/2009
17.30
 64,600 17.21 17.48 17.12 0 26,500 0
09/09/2009
17.21
 38,300 16.48 17.21 16.12 0 0 0
08/09/2009
16.48
 28,700 15.58 16.48 15.58 0 0 0
07/09/2009
15.58
 23,900 15.58 16.21 14.94 0 0 0
04/09/2009
15.58
 12,900 16.30 16.48 15.58 0 0 0
03/09/2009
16.30
 24,100 16.94 17.21 16.30 0 0 0
01/09/2009
16.94
 31,100 17.39 18.11 16.30 800 0 0
31/08/2009
17.39
 55,500 16.58 17.93 16.94 0 13,200 0
28/08/2009
16.58
 51,900 16.30 17.21 16.58 0 24,700 0
27/08/2009
16.30
 54,400 17.21 17.39 16.30 0 35,000 0
26/08/2009
17.21
 72,500 16.85 18.02 17.21 0 20,500 0
25/08/2009
16.85
 94,300 16.03 16.85 16.58 0 30,000 0
24/08/2009
16.03
 65,900 14.85 16.03 15.22 0 0 0
21/08/2009
14.85
 24,800 14.94 15.13 14.85 0 0 0
20/08/2009
14.94
 19,100 14.76 14.94 14.67 0 1,000 0
19/08/2009
14.76
 10,100 14.76 15.04 14.76 0 0 0
18/08/2009
14.76
 3,400 14.49 14.85 14.58 0 0 0
17/08/2009
14.49
 14,000 14.67 14.67 14.31 0 0 0
14/08/2009
14.67
 5,000 14.49 14.94 14.49 0 0 0
13/08/2009
14.49
 23,500 15.22 15.58 14.49 0 0 0
12/08/2009
15.22
 7,600 15.49 15.49 15.22 0 0 0
11/08/2009
15.49
 24,300 15.13 16.03 15.22 1,200 0 0
10/08/2009
15.13
 19,800 14.22 15.13 14.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |