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)
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
04/07/2008
18.58
 10,570 18.04 18.58 18.58 0 0 0
03/07/2008
18.04
 11,350 17.58 18.04 17.89 0 0 0
02/07/2008
17.58
 32,250 17.12 17.58 16.67 0 3,000 0
01/07/2008
17.12
 5,870 16.67 17.12 16.82 800 0 0
30/06/2008
16.67
 22,840 16.21 16.67 16.05 10,100 0 0
27/06/2008
16.21
 17,720 15.75 16.21 15.29 6,100 0 0
26/06/2008
15.75
 20,040 15.75 16.21 15.29 4,200 110 0
25/06/2008
15.75
 14,020 15.29 15.75 15.67 2,820 0 0
24/06/2008
15.29
 11,940 14.91 15.29 14.91 0 0 0
23/06/2008
14.91
 51,420 14.60 14.98 14.22 0 1,800 0
20/06/2008
14.60
 6,410 14.98 14.98 14.60 0 0 0
19/06/2008
14.98
 1,940 15.44 15.44 14.98 0 0 0
18/06/2008
15.44
 21,480 15.75 15.75 15.44 2,000 5,000 0
17/06/2008
15.75
 200 15.44 15.75 15.75 0 200 0
16/06/2008
15.44
 3,050 15.21 15.44 15.44 0 1,000 0
13/06/2008
15.21
 5,100 14.98 15.21 15.21 0 0 0
12/06/2008
14.98
 19,500 14.75 14.98 14.98 100 6,500 0
11/06/2008
14.75
 48,860 14.52 14.75 14.30 12,000 0 0
10/06/2008
14.52
 14,250 14.75 14.75 14.52 0 0 0
09/06/2008
14.75
 100 14.98 14.98 14.75 0 0 0
06/06/2008
14.98
 40,990 15.29 15.29 14.98 34,290 0 0
05/06/2008
15.29
 1,400 15.60 15.60 15.29 1,000 0 0
04/06/2008
15.60
 800 15.90 15.90 15.60 500 0 0
03/06/2008
15.90
 3,500 16.21 16.21 15.90 0 0 0
02/06/2008
16.21
 800 16.51 16.51 16.21 0 0 0
30/05/2008
16.51
 110 16.82 16.82 16.51 0 0 0
29/05/2008
16.82
 0 16.82 16.82 16.82 0 0 0
28/05/2008
16.82
 0 16.82 16.82 16.82 0 0 0
27/05/2008
16.82
 0 16.82 16.82 16.82 0 0 0
26/05/2008
16.82
 460 17.12 17.12 16.82 0 0 0
23/05/2008
17.12
 210 17.43 17.43 17.12 0 0 0
22/05/2008
17.43
 1,000 17.74 17.74 17.43 0 0 0
21/05/2008
17.74
 1,440 18.04 18.04 17.74 1,000 0 0
20/05/2008
18.04
 580 18.35 18.35 18.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |