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)
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
23/04/2009
14.76
 9,610 15.31 15.31 14.58 0 0 0
22/04/2009
15.31
 5,860 14.76 15.40 14.67 0 520 0
21/04/2009
14.76
 14,110 14.85 14.85 14.13 0 0 0
20/04/2009
14.85
 12,390 15.58 15.58 14.85 0 0 0
17/04/2009
15.58
 29,470 15.58 16.30 15.40 0 0 0
16/04/2009
15.58
 22,790 15.58 16.30 15.58 0 0 0
15/04/2009
15.58
 8,320 16.39 16.39 15.58 0 1,400 0
14/04/2009
16.39
 36,640 16.21 16.76 15.76 0 1,000 0
13/04/2009
16.21
 83,070 15.49 16.21 15.67 0 35,160 0
10/04/2009
15.49
 35,570 15.22 15.58 15.22 3,000 4,640 0
09/04/2009
15.22
 7,550 14.85 15.49 14.94 0 0 0
08/04/2009
14.85
 15,270 15.49 15.58 14.85 3,000 750 0
07/04/2009
15.49
 34,880 15.94 15.94 15.22 6,880 15,150 0
03/04/2009
15.94
 42,600 15.40 15.94 14.94 0 850 0
02/04/2009
15.40
 30,440 16.03 16.03 15.40 0 13,180 0
01/04/2009
16.03
 29,420 15.31 16.03 15.85 0 0 0
31/03/2009
15.31
 18,440 14.58 15.31 15.22 0 0 0
30/03/2009
14.58
 20,350 13.95 14.58 14.40 0 3,390 0
27/03/2009
13.95
 49,610 14.58 14.58 13.95 0 18,870 0
26/03/2009
14.58
 30,670 15.31 15.31 14.58 190 24,830 0
25/03/2009
15.31
 19,100 16.03 16.03 15.31 0 15,070 0
24/03/2009
16.03
 6,240 15.40 16.12 15.85 2,260 2,000 0
23/03/2009
15.40
 3,100 14.67 15.40 15.31 0 0 0
20/03/2009
14.67
 9,400 14.94 15.40 14.67 0 3,880 0
19/03/2009
14.94
 3,510 15.67 16.12 14.94 0 1,120 0
18/03/2009
15.67
 17,490 15.22 15.94 15.67 2,000 13,500 0
17/03/2009
15.22
 4,730 14.94 15.40 15.22 2,000 0 0
16/03/2009
14.94
 410 15.49 15.49 14.94 0 0 0
13/03/2009
15.49
 3,900 15.40 15.58 15.49 2,000 0 0
12/03/2009
15.40
 1,740 16.12 16.12 15.40 0 0 0
11/03/2009
16.12
 5,280 15.40 16.12 15.85 0 0 0
10/03/2009
15.40
 3,840 14.67 15.40 15.22 0 0 0
09/03/2009
14.67
 2,180 14.04 14.67 14.49 500 0 0
06/03/2009
14.04
 840 13.77 14.31 13.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |