CTCP Hàng hải Sài Gòn (shc)

10.10
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
(2025-11-05) 		-1.40 -12.17% 3,900 0 0
10
11.50
10.10
2 tháng
(2025-10-06) 		-1.40 -12.17% 8,300 0 0
10
11.70
10.10
3 tháng
(2025-09-08) 		-2.20 -17.89% 30,000 0 0
10
12.30
10.10
6 tháng
(2025-06-09) 		-1.60 -13.67% 109,800 0 0
10
12.75
10.10
12 tháng
(2024-12-10) 		-1.12 -9.99% 174,137 -1,990 -0.0
9.78
15.34
10.10
24 tháng
(2023-12-18) 		-1.22 -10.75% 483,343 -2,090 -0.0
9.21
23.98
10.10
36 tháng
(2022-12-21) 		2.40 31.19% 612,849 -5,820 -0.1
7.10
23.98
10.10
60 tháng
(2020-12-31) 		4.57 82.81% 1,507,229 -5,090 -0.0
5.43
23.98
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/08/2009
14.22
 6,600 13.86 14.22 14.04 0 0 0
06/08/2009
13.86
 7,000 13.59 13.95 13.68 0 0 0
05/08/2009
13.59
 7,900 14.31 14.31 13.59 300 0 0
04/08/2009
14.31
 9,700 14.13 14.49 14.13 0 0 0
03/08/2009
14.13
 9,400 14.49 14.49 14.13 0 0 0
31/07/2009
14.49
 25,400 14.76 14.76 13.86 0 0 0
30/07/2009
14.76
 700 14.94 14.94 14.76 0 0 0
29/07/2009
14.94
 2,000 15.04 15.40 14.67 0 1,700 0
28/07/2009
15.04
 16,900 15.76 15.76 15.04 5,000 0 0
27/07/2009
15.76
 10,100 15.49 16.48 15.40 0 0 0
24/07/2009
15.49
 7,900 14.94 15.49 15.40 0 0 0
23/07/2009
14.94
 7,900 13.95 14.94 14.04 0 0 0
22/07/2009
13.95
 1,700 13.86 14.94 13.95 0 0 0
21/07/2009
13.86
 11,100 14.40 14.49 13.86 0 0 0
20/07/2009
14.40
 3,700 14.67 14.76 13.95 0 0 0
17/07/2009
14.67
 16,100 15.31 15.31 14.58 0 0 0
16/07/2009
15.31
 1,000 15.22 15.85 15.31 0 0 0
15/07/2009
15.22
 2,000 14.49 15.58 14.94 0 0 0
14/07/2009
14.49
 5,500 14.31 14.94 14.49 0 0 0
13/07/2009
14.31
 13,800 14.49 14.49 13.95 0 0 0
10/07/2009
14.49
 2,700 14.85 14.85 14.49 0 0 0
09/07/2009
14.85
 8,400 15.40 15.40 14.85 0 2,600 0
08/07/2009
15.40
 1,600 15.67 15.85 14.94 0 0 0
07/07/2009
15.67
 5,700 16.30 16.30 15.04 0 0 0
06/07/2009
16.30
 15,800 15.40 16.39 15.85 0 0 0
03/07/2009
15.40
 6,400 15.40 15.58 15.31 0 0 0
02/07/2009
15.40
 5,700 14.49 15.40 14.49 0 0 0
01/07/2009
14.49
 12,000 15.22 15.22 14.49 0 0 0
30/06/2009
15.22
 8,600 15.49 16.03 15.22 0 0 0
29/06/2009
15.49
 9,900 16.39 16.58 15.49 0 0 0
26/06/2009
16.39
 4,200 16.48 17.03 16.30 0 0 0
25/06/2009
16.48
 49,000 17.48 17.66 16.48 0 0 0
24/06/2009
17.48
 39,300 18.57 19.02 17.30 0 0 0
23/06/2009
18.57
 700 19.93 19.93 18.57 0 0 0
22/06/2009
19.93
 6,600 21.10 21.10 19.93 0 0 0
19/06/2009
21.10
 51,400 20.38 21.74 20.02 0 0 0
18/06/2009
20.38
 32,300 19.65 20.38 20.38 0 0 0
17/06/2009
19.65
 157,200 18.39 19.65 17.12 1,200 2,000 0
16/06/2009
18.39
 13,000 17.21 18.39 18.39 0 0 0
15/06/2009
17.21
 2,900 17.12 17.21 17.21 0 0 0
02/06/2009
17.12
 70,080 16.58 17.21 16.76 0 2,660 0
01/06/2009
16.58
 42,540 15.85 16.58 16.48 0 2,000 0
29/05/2009
15.85
 45,500 15.13 15.85 15.13 0 0 0
28/05/2009
15.13
 39,680 15.85 15.85 15.13 2,500 0 0
27/05/2009
15.85
 57,510 16.48 16.94 15.67 0 0 0
26/05/2009
16.48
 66,250 17.30 17.30 16.48 1,000 2,000 0
25/05/2009
17.30
 58,840 16.48 17.30 16.30 1,000 4,000 0
22/05/2009
16.48
 24,950 17.30 17.30 16.48 5,000 5,500 0
21/05/2009
17.30
 85,590 16.48 17.30 17.12 0 42,520 0
20/05/2009
16.48
 117,950 15.76 16.48 16.03 0 74,840 0
19/05/2009
15.76
 67,010 15.04 15.76 15.40 1,000 32,160 0
18/05/2009
15.04
 20,440 14.85 15.04 14.58 5,500 0 0
15/05/2009
14.85
 28,220 14.76 14.94 14.58 14,300 0 0
14/05/2009
14.76
 9,870 14.67 14.76 14.49 0 0 0
13/05/2009
14.67
 26,640 14.85 15.04 14.67 0 0 0
12/05/2009
14.85
 16,070 14.67 14.94 14.22 0 0 0
11/05/2009
14.67
 25,080 14.40 14.67 14.49 0 0 0
08/05/2009
14.40
 7,710 14.40 14.67 14.04 0 0 0
07/05/2009
14.40
 27,150 14.31 14.76 14.40 0 0 0
06/05/2009
14.31
 14,010 15.04 15.22 14.31 30 0 0
05/05/2009
15.04
 33,720 15.22 15.85 15.04 100 4,010 0
04/05/2009
15.22
 21,900 14.49 15.22 14.49 0 0 0
29/04/2009
14.49
 3,250 14.58 14.67 14.49 0 0 0
28/04/2009
14.58
 3,810 14.40 14.67 14.58 0 0 0
27/04/2009
14.40
 9,250 14.13 14.49 14.13 0 0 0
24/04/2009
14.13
 19,230 14.76 14.94 14.04 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |