CTCP Hàng hải Sài Gòn (shc)

11.60
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
(2026-08-19) 		-0.35 -3.22% 2,400 0 0
9.52
11.60
11.60
2 tháng
(2026-07-20) 		-1.21 -10.24% 15,300 0 0
9.52
11.81
11.60
3 tháng
(2026-06-22) 		0.12 1.18% 16,500 0 0
9.52
11.81
11.60
6 tháng
(2026-03-23) 		0.60 6% 66,200 0 0
8.67
12
11.60
12 tháng
(2025-09-23) 		-0.07 -0.63% 114,300 0 0
8.67
12
11.60
24 tháng
(2024-09-30) 		-0.54 -4.87% 318,867 0 0
8.67
14.80
11.60
36 tháng
(2023-10-04) 		3.57 50.72% 609,661 0 0
7.03
22.83
11.60
60 tháng
(2021-10-14) 		-1.22 -10.30% 1,162,965 740 0.0
6.12
22.83
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2009
16.13
 31,100 16.56 17.25 15.53 800 0 0
31/08/2009
16.56
 55,500 15.79 17.08 16.13 0 13,200 0
28/08/2009
15.79
 51,900 15.53 16.39 15.79 0 24,700 0
27/08/2009
15.53
 54,400 16.39 16.56 15.53 0 35,000 0
26/08/2009
16.39
 72,500 16.04 17.17 16.39 0 20,500 0
25/08/2009
16.04
 94,300 15.27 16.04 15.79 0 30,000 0
24/08/2009
15.27
 65,900 14.15 15.27 14.49 0 0 0
21/08/2009
14.15
 24,800 14.23 14.41 14.15 0 0 0
20/08/2009
14.23
 19,100 14.06 14.23 13.97 0 1,000 0
19/08/2009
14.06
 10,100 14.06 14.32 14.06 0 0 0
18/08/2009
14.06
 3,400 13.80 14.15 13.89 0 0 0
17/08/2009
13.80
 14,000 13.97 13.97 13.63 0 0 0
14/08/2009
13.97
 5,000 13.80 14.23 13.80 0 0 0
13/08/2009
13.80
 23,500 14.49 14.84 13.80 0 0 0
12/08/2009
14.49
 7,600 14.75 14.75 14.49 0 0 0
11/08/2009
14.75
 24,300 14.41 15.27 14.49 1,200 0 0
10/08/2009
14.41
 19,800 13.54 14.41 14.06 0 0 0
07/08/2009
13.54
 6,600 13.20 13.54 13.37 0 0 0
06/08/2009
13.20
 7,000 12.94 13.28 13.03 0 0 0
05/08/2009
12.94
 7,900 13.63 13.63 12.94 300 0 0
04/08/2009
13.63
 9,700 13.46 13.80 13.46 0 0 0
03/08/2009
13.46
 9,400 13.80 13.80 13.46 0 0 0
31/07/2009
13.80
 25,400 14.06 14.06 13.20 0 0 0
30/07/2009
14.06
 700 14.23 14.23 14.06 0 0 0
29/07/2009
14.23
 2,000 14.32 14.66 13.97 0 1,700 0
28/07/2009
14.32
 16,900 15.01 15.01 14.32 5,000 0 0
27/07/2009
15.01
 10,100 14.75 15.70 14.66 0 0 0
24/07/2009
14.75
 7,900 14.23 14.75 14.66 0 0 0
23/07/2009
14.23
 7,900 13.28 14.23 13.37 0 0 0
22/07/2009
13.28
 1,700 13.20 14.23 13.28 0 0 0
21/07/2009
13.20
 11,100 13.72 13.80 13.20 0 0 0
20/07/2009
13.72
 3,700 13.97 14.06 13.28 0 0 0
17/07/2009
13.97
 16,100 14.58 14.58 13.89 0 0 0
16/07/2009
14.58
 1,000 14.49 15.10 14.58 0 0 0
15/07/2009
14.49
 2,000 13.80 14.84 14.23 0 0 0
14/07/2009
13.80
 5,500 13.63 14.23 13.80 0 0 0
13/07/2009
13.63
 13,800 13.80 13.80 13.28 0 0 0
10/07/2009
13.80
 2,700 14.15 14.15 13.80 0 0 0
09/07/2009
14.15
 8,400 14.66 14.66 14.15 0 2,600 0
08/07/2009
14.66
 1,600 14.92 15.10 14.23 0 0 0
07/07/2009
14.92
 5,700 15.53 15.53 14.32 0 0 0
06/07/2009
15.53
 15,800 14.66 15.61 15.10 0 0 0
03/07/2009
14.66
 6,400 14.66 14.84 14.58 0 0 0
02/07/2009
14.66
 5,700 13.80 14.66 13.80 0 0 0
01/07/2009
13.80
 12,000 14.49 14.49 13.80 0 0 0
30/06/2009
14.49
 8,600 14.75 15.27 14.49 0 0 0
29/06/2009
14.75
 9,900 15.61 15.79 14.75 0 0 0
26/06/2009
15.61
 4,200 15.70 16.22 15.53 0 0 0
25/06/2009
15.70
 49,000 16.65 16.82 15.70 0 0 0
24/06/2009
16.65
 39,300 17.68 18.11 16.48 0 0 0
23/06/2009
17.68
 700 18.98 18.98 17.68 0 0 0
22/06/2009
18.98
 6,600 20.10 20.10 18.98 0 0 0
19/06/2009
20.10
 51,400 19.41 20.70 19.06 0 0 0
18/06/2009
19.41
 32,300 18.72 19.41 19.41 0 0 0
17/06/2009
18.72
 157,200 17.51 18.72 16.30 1,200 2,000 0
16/06/2009
17.51
 13,000 16.39 17.51 17.51 0 0 0
15/06/2009
16.39
 2,900 16.30 16.39 16.39 0 0 0
02/06/2009
16.30
 70,080 15.79 16.39 15.96 0 2,660 0
01/06/2009
15.79
 42,540 15.10 15.79 15.70 0 2,000 0
29/05/2009
15.10
 45,500 14.41 15.10 14.41 0 0 0
28/05/2009
14.41
 39,680 15.10 15.10 14.41 2,500 0 0
27/05/2009
15.10
 57,510 15.70 16.13 14.92 0 0 0
26/05/2009
15.70
 66,250 16.48 16.48 15.70 1,000 2,000 0
25/05/2009
16.48
 58,840 15.70 16.48 15.53 1,000 4,000 0
22/05/2009
15.70
 24,950 16.48 16.48 15.70 5,000 5,500 0
21/05/2009
16.48
 85,590 15.70 16.48 16.30 0 42,520 0
20/05/2009
15.70
 117,950 15.01 15.70 15.27 0 74,840 0
19/05/2009
15.01
 67,010 14.32 15.01 14.66 1,000 32,160 0
18/05/2009
14.32
 20,440 14.15 14.32 13.89 5,500 0 0
15/05/2009
14.15
 28,220 14.06 14.23 13.89 14,300 0 0
14/05/2009
14.06
 9,870 13.97 14.06 13.80 0 0 0
13/05/2009
13.97
 26,640 14.15 14.32 13.97 0 0 0
12/05/2009
14.15
 16,070 13.97 14.23 13.54 0 0 0
11/05/2009
13.97
 25,080 13.72 13.97 13.80 0 0 0
08/05/2009
13.72
 7,710 13.72 13.97 13.37 0 0 0
07/05/2009
13.72
 27,150 13.63 14.06 13.72 0 0 0
06/05/2009
13.63
 14,010 14.32 14.49 13.63 30 0 0
05/05/2009
14.32
 33,720 14.49 15.10 14.32 100 4,010 0
04/05/2009
14.49
 21,900 13.80 14.49 13.80 0 0 0
29/04/2009
13.80
 3,250 13.89 13.97 13.80 0 0 0
28/04/2009
13.89
 3,810 13.72 13.97 13.89 0 0 0
27/04/2009
13.72
 9,250 13.46 13.80 13.46 0 0 0
24/04/2009
13.46
 19,230 14.06 14.23 13.37 1,000 0 0
23/04/2009
14.06
 9,610 14.58 14.58 13.89 0 0 0
22/04/2009
14.58
 5,860 14.06 14.66 13.97 0 520 0
21/04/2009
14.06
 14,110 14.15 14.15 13.46 0 0 0
20/04/2009
14.15
 12,390 14.84 14.84 14.15 0 0 0
17/04/2009
14.84
 29,470 14.84 15.53 14.66 0 0 0
16/04/2009
14.84
 22,790 14.84 15.53 14.84 0 0 0
15/04/2009
14.84
 8,320 15.61 15.61 14.84 0 1,400 0
14/04/2009
15.61
 36,640 15.44 15.96 15.01 0 1,000 0
13/04/2009
15.44
 83,070 14.75 15.44 14.92 0 35,160 0
10/04/2009
14.75
 35,570 14.49 14.84 14.49 3,000 4,640 0
09/04/2009
14.49
 7,550 14.15 14.75 14.23 0 0 0
08/04/2009
14.15
 15,270 14.75 14.84 14.15 3,000 750 0
07/04/2009
14.75
 34,880 15.18 15.18 14.49 6,880 15,150 0
03/04/2009
15.18
 42,600 14.66 15.18 14.23 0 850 0
02/04/2009
14.66
 30,440 15.27 15.27 14.66 0 13,180 0
01/04/2009
15.27
 29,420 14.58 15.27 15.10 0 0 0
31/03/2009
14.58
 18,440 13.89 14.58 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |