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)
14/01/2009
17.21
 220 17.21 17.21 17.21 210 0 0
13/01/2009
17.21
 1,650 17.30 17.66 17.21 1,650 0 0
12/01/2009
17.30
 2,290 18.11 18.11 17.21 10 0 0
09/01/2009
18.11
 610 17.66 18.11 17.21 0 0 0
08/01/2009
17.66
 3,380 18.30 18.30 17.39 0 0 0
07/01/2009
18.30
 3,170 18.11 18.84 18.11 1,950 0 0
06/01/2009
18.11
 1,620 17.93 18.11 18.02 0 0 0
05/01/2009
17.93
 10 17.93 17.93 17.93 0 0 0
02/01/2009
17.93
 10 17.30 17.93 17.93 0 0 0
31/12/2008
17.30
 400 18.02 18.02 17.30 0 0 0
30/12/2008
18.02
 10,220 17.21 18.02 17.03 0 0 0
29/12/2008
17.21
 980 17.39 17.39 17.21 0 0 0
26/12/2008
17.39
 70 16.58 17.39 17.39 0 0 0
25/12/2008
16.58
 8,550 17.39 18.02 16.58 1,050 0 0
24/12/2008
17.39
 2,590 17.39 17.39 16.58 0 0 0
23/12/2008
17.39
 7,490 18.30 18.30 17.39 0 0 0
22/12/2008
18.30
 4,610 17.48 18.30 18.30 0 0 0
19/12/2008
17.48
 6,320 16.67 17.48 17.03 0 0 0
18/12/2008
16.67
 2,010 16.30 16.76 16.30 0 0 0
17/12/2008
16.30
 2,600 16.39 17.03 16.30 0 0 0
16/12/2008
16.39
 2,120 17.21 17.39 16.39 0 0 0
15/12/2008
17.21
 2,020 16.94 17.57 16.94 0 0 0
12/12/2008
16.94
 6,180 16.21 16.94 16.85 0 0 0
11/12/2008
16.21
 7,880 15.49 16.21 16.03 0 0 0
10/12/2008
15.49
 2,540 16.21 16.85 15.49 0 0 0
09/12/2008
16.21
 13,510 17.03 17.03 16.21 0 0 0
08/12/2008
17.03
 3,260 17.84 17.84 17.03 0 0 0
05/12/2008
17.84
 5,170 18.75 19.02 17.84 10 0 0
04/12/2008
18.75
 1,800 19.29 19.29 18.75 0 0 0
03/12/2008
19.29
 2,580 18.57 19.47 18.11 0 0 0
02/12/2008
18.57
 2,260 19.20 19.20 18.30 0 0 0
01/12/2008
19.20
 6,110 18.93 19.29 19.02 0 0 0
28/11/2008
18.93
 3,830 18.11 18.93 18.57 0 0 0
27/11/2008
18.11
 13,300 19.02 19.02 18.11 6,070 0 0
26/11/2008
19.02
 8,660 19.65 20.20 18.93 1,020 0 0
25/11/2008
19.65
 9,840 18.93 19.65 18.11 500 0 0
24/11/2008
18.93
 25,040 18.93 19.65 18.02 0 0 0
21/11/2008
18.93
 37,570 19.84 19.84 18.93 0 34,470 0
20/11/2008
19.84
 4,600 20.83 20.83 19.84 0 0 0
19/11/2008
20.83
 35,370 21.28 22.10 20.83 0 23,030 0
18/11/2008
21.28
 3,460 22.19 22.19 21.28 0 0 0
17/11/2008
22.19
 11,760 23.19 23.19 22.10 0 4,660 0
14/11/2008
23.19
 6,810 24.36 24.82 23.19 0 5,000 0
13/11/2008
24.36
 2,650 23.55 24.36 22.64 0 0 0
12/11/2008
23.55
 5,200 23.64 23.64 22.46 0 0 0
11/11/2008
23.64
 10,320 24.27 24.45 23.10 0 0 0
10/11/2008
24.27
 12,030 25.36 25.36 24.27 0 0 0
07/11/2008
25.36
 7,040 25.36 25.36 24.18 1,100 0 0
06/11/2008
25.36
 17,920 25.90 25.90 24.64 0 0 0
05/11/2008
25.90
 15,310 24.73 25.90 25.90 0 0 0
04/11/2008
24.73
 60,210 25.99 25.99 24.73 0 0 0
03/11/2008
25.99
 5,820 25.36 26.18 25.81 0 0 0
31/10/2008
25.36
 20,350 26.09 26.27 25.36 5,000 0 0
30/10/2008
26.09
 8,310 25.54 26.63 25.36 2,830 0 0
29/10/2008
25.54
 14,350 24.36 25.54 25.54 0 0 0
28/10/2008: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
28/10/2008
24.36
 3,030 25.61 25.61 24.36 0 0 0
27/10/2008
25.61
 44,060 26.91 26.91 25.61 12,000 0 0
24/10/2008
26.91
 17,440 28.29 28.29 26.91 1,570 0 0
23/10/2008
28.29
 16,300 29.58 30.58 28.29 0 0 0
22/10/2008
29.58
 23,040 28.21 29.58 26.91 7,940 0 0
21/10/2008
28.21
 47,670 29.66 29.66 28.21 0 0 0
20/10/2008
29.66
 9,690 31.19 31.19 29.66 0 0 0
17/10/2008
31.19
 11,090 31.27 31.34 29.74 2,100 0 0
16/10/2008
31.27
 3,460 32.87 32.87 31.27 0 0 0
15/10/2008
32.87
 63,010 31.88 33.18 31.73 15,510 0 0
14/10/2008
31.88
 89,670 30.43 31.88 31.88 0 15,640 0
13/10/2008
30.43
 22,530 31.95 31.95 30.43 1,000 0 0
10/10/2008
31.95
 38,140 33.64 33.64 31.95 17,540 0 0
09/10/2008
33.64
 39,050 35.17 35.17 33.56 900 11,820 0
08/10/2008
35.17
 59,080 33.94 35.17 32.41 16,600 54,290 0
07/10/2008
33.94
 54,020 32.34 33.94 33.64 0 1,300 0
06/10/2008
32.34
 25,130 34.02 34.40 32.34 4,000 0 0
03/10/2008
34.02
 34,720 32.41 34.02 34.02 0 0 0
02/10/2008
32.41
 1,110 30.88 32.41 32.41 0 0 0
01/10/2008
30.88
 11,990 29.43 30.88 30.88 0 650 0
30/09/2008
29.43
 93,830 30.96 30.96 29.43 23,330 0 0
29/09/2008
30.96
 43,660 32.57 32.57 30.96 500 500 0
26/09/2008
32.57
 27,000 33.87 33.87 32.18 210 0 0
25/09/2008
33.87
 39,960 32.26 33.87 31.04 0 0 0
24/09/2008
32.26
 5,100 33.71 35.17 32.26 0 2,000 0
23/09/2008
33.71
 19,130 33.71 35.32 32.11 220 0 0
22/09/2008
33.71
 56,220 32.11 33.71 33.64 5,000 0 0
19/09/2008
32.11
 155,830 30.58 32.11 29.13 42,920 0 0
18/09/2008
30.58
 5,570 32.18 32.18 30.58 570 0 0
17/09/2008
32.18
 2,570 33.87 33.87 32.18 70 0 0
16/09/2008
33.87
 780 35.62 35.62 33.87 0 0 0
15/09/2008
35.62
 33,380 37.46 38.99 35.62 3,650 1,000 0
12/09/2008
37.46
 17,020 39.37 39.37 37.46 200 800 0
11/09/2008
39.37
 225,300 41.28 41.28 39.37 40,000 31,770 0
10/09/2008
41.28
 36,300 43.19 43.19 41.28 300 0 0
09/09/2008
43.19
 23,000 45.10 45.10 43.19 1,100 0 0
08/09/2008
45.10
 18,510 47.40 47.40 45.10 0 0 0
05/09/2008
47.40
 22,250 49.69 49.69 47.40 1,800 2,000 0
04/09/2008
49.69
 72,840 48.93 50.84 47.40 530 24,410 0
03/09/2008
48.93
 68,280 46.63 48.93 48.93 250 50,000 0
29/08/2008
46.63
 166,100 44.72 46.63 42.81 15,070 0 0
28/08/2008
44.72
 105,710 42.81 44.72 43.57 10,000 5,600 0
27/08/2008
42.81
 36,530 40.90 42.81 42.81 -9,870 0 0
26/08/2008
40.90
 7,060 38.99 40.90 40.90 0 0 0
25/08/2008
38.99
 56,200 37.46 38.99 38.99 41,900 27,800 0

Chính sách bảo mật | Điều khoản sử dụng |