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)
25/11/2008
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
22/08/2008
37.46
 78,850 35.70 37.46 36.69 10,780 9,870 0
21/08/2008
35.70
 41,050 34.02 35.70 35.17 370 0 0
20/08/2008
34.02
 67,450 32.41 34.02 34.02 0 2,000 0
19/08/2008
32.41
 44,890 30.88 32.41 32.11 0 1,500 0
18/08/2008
30.88
 2,800 29.43 30.88 30.88 0 0 0
15/08/2008
29.43
 500 28.59 29.43 29.43 60,000 0 0
14/08/2008
28.59
 12,420 27.83 28.59 28.59 0 0 0
13/08/2008
27.83
 2,350 27.06 27.83 27.83 23,460 0 0
12/08/2008
27.06
 5,700 26.30 27.06 27.06 21,600 0 0
11/08/2008
26.30
 2,120 25.53 26.30 26.30 21,600 0 0
08/08/2008
25.53
 43,450 24.85 25.53 24.85 4,780 0 0
07/08/2008
24.85
 63,500 25.61 25.99 24.85 450 0 0
06/08/2008
25.61
 69,410 26.30 27.06 25.61 22,810 0 0
05/08/2008
26.30
 142,870 25.53 26.30 24.85 1,000 2,000 0
04/08/2008
25.53
 9,160 24.85 25.53 25.53 0 0 0
01/08/2008
24.85
 15,060 24.16 24.85 24.85 0 0 0
31/07/2008
24.16
 13,940 23.47 24.16 24.16 1,180 2,000 0
30/07/2008
23.47
 58,430 22.86 23.47 22.86 1,370 1,000 0
29/07/2008
22.86
 3,800 22.25 22.86 22.25 162,170 0 0
28/07/2008
22.25
 800 21.63 22.25 22.25 0 0 0
25/07/2008
21.63
 30,620 21.02 21.63 21.63 0 200 0
24/07/2008
21.02
 71,110 20.72 21.33 20.18 50,560 15,000 0
23/07/2008
20.72
 16,690 21.33 21.33 20.72 4,800 0 0
22/07/2008
21.33
 5,020 21.94 21.94 21.33 0 0 0
21/07/2008
21.94
 87,400 22.55 23.16 21.94 100,000 2,000 0
18/07/2008
22.55
 49,800 22.55 22.93 21.94 16,200 6,000 0
17/07/2008
22.55
 81,240 21.94 22.55 22.55 0 1,100 0
16/07/2008
21.94
 73,400 21.33 21.94 20.79 5,450 8,870 0
15/07/2008
21.33
 3,870 20.72 21.33 21.33 1,000 1,500 0
14/07/2008
20.72
 560 20.18 20.72 20.72 0 0 0
11/07/2008
20.18
 29,100 19.65 20.18 20.18 1,000 20,000 0
10/07/2008
19.65
 33,790 19.11 19.65 19.65 0 0 0
09/07/2008
19.11
 45,430 18.58 19.11 18.73 100 0 0
08/07/2008
18.58
 36,060 18.04 18.58 17.51 1,100 0 0
07/07/2008
18.04
 46,400 18.58 19.11 18.04 35,000 1,890 0

Chính sách bảo mật | Điều khoản sử dụng |