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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |