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)
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
05/03/2009
13.77
 3,580 13.13 13.77 13.77 0 0 0
04/03/2009
13.13
 1,270 13.31 13.77 13.13 0 0 0
03/03/2009
13.31
 9,370 13.40 13.59 12.95 0 0 0
02/03/2009
13.40
 400 13.68 14.13 13.40 0 0 0
27/02/2009
13.68
 1,450 13.95 14.40 13.59 0 0 0
26/02/2009
13.95
 4,390 14.31 14.31 13.95 0 0 0
25/02/2009
14.31
 1,890 14.04 14.49 14.31 0 0 0
24/02/2009
14.04
 23,310 13.77 14.04 13.77 0 10 0
23/02/2009
13.77
 8,700 14.13 14.13 13.77 0 8,530 0
20/02/2009
14.13
 1,480 14.04 14.49 14.04 0 0 0
19/02/2009
14.04
 1,700 14.04 14.31 14.04 0 0 0
18/02/2009
14.04
 3,100 14.58 14.94 14.04 10 0 0
17/02/2009
14.58
 20,710 14.94 15.58 14.58 0 0 0
16/02/2009
14.94
 700 15.22 15.85 14.94 0 0 0
13/02/2009
15.22
 2,890 14.94 15.58 14.94 0 0 0
12/02/2009
14.94
 6,920 15.67 16.39 14.94 0 0 0
11/02/2009
15.67
 3,900 16.48 16.48 15.67 490 0 0
10/02/2009
16.48
 600 15.94 16.48 15.94 0 0 0
09/02/2009
15.94
 3,830 15.22 15.94 15.94 0 0 0
06/02/2009
15.22
 1,540 15.85 16.58 15.22 20 0 0
05/02/2009
15.85
 1,020 16.67 17.21 15.85 10 0 0
04/02/2009
16.67
 1,520 17.48 17.48 16.67 10 0 0
03/02/2009
17.48
 320 16.76 17.48 16.30 20 0 0
02/02/2009
16.76
 50 17.12 17.12 16.76 50 0 0
23/01/2009
17.12
 1,140 16.76 17.12 17.12 0 0 0
22/01/2009
16.76
 140 16.85 16.85 16.76 0 0 0
21/01/2009
16.85
 300 17.66 17.66 16.85 0 0 0
20/01/2009
17.66
 500 17.03 17.66 17.66 0 0 0
19/01/2009
17.03
 90 17.57 17.57 17.03 0 0 0
16/01/2009
17.57
 10 17.21 17.57 17.57 0 0 0
15/01/2009
17.21
 3,380 17.21 17.21 16.67 1,180 0 0

Chính sách bảo mật | Điều khoản sử dụng |