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)
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
19/05/2008
18.35
 2,310 18.65 18.65 18.35 0 0 0
16/05/2008
18.65
 84,380 18.96 18.96 18.65 6,500 0 0
15/05/2008
18.96
 20 19.34 19.34 18.96 0 0 0
14/05/2008
19.34
 8,330 19.72 19.72 19.34 0 0 0
13/05/2008
19.72
 23,400 20.11 20.11 19.72 0 0 0
12/05/2008
20.11
 71,710 20.49 20.49 20.11 0 0 0
09/05/2008
20.49
 29,280 20.87 20.87 20.49 0 500 0
08/05/2008
20.87
 240,510 20.87 20.87 20.49 0 1,000 0
07/05/2008
20.87
 7,260 20.49 20.87 20.87 0 0 0
06/05/2008
20.49
 9,810 20.11 20.49 20.49 0 0 0
05/05/2008
20.11
 1,860 19.72 20.11 20.11 0 0 0
29/04/2008
19.72
 8,390 19.34 19.72 19.72 0 0 0
28/04/2008
19.34
 8,850 19.04 19.34 19.34 0 400 0
25/04/2008
19.04
 21,730 18.73 19.04 19.04 0 500 0
24/04/2008
18.73
 98,180 19.11 19.49 18.73 12,000 0 0
23/04/2008
19.11
 18,940 18.81 19.11 19.11 0 0 0
22/04/2008
18.81
 3,880 18.50 18.81 18.81 2,870 0 0
21/04/2008
18.50
 9,690 18.19 18.50 18.42 280 0 0
18/04/2008
18.19
 20,690 17.89 18.19 18.19 10,380 1,500 0
17/04/2008
17.89
 18,870 17.58 17.89 17.43 0 0 0
16/04/2008
17.58
 18,050 17.66 17.66 17.43 0 0 0
11/04/2008
17.66
 54,050 17.58 17.66 17.28 26,750 0 0
10/04/2008
17.58
 53,250 17.58 17.74 17.28 13,400 2,000 0
09/04/2008
17.58
 21,250 17.89 18.12 17.58 3,310 0 0
08/04/2008
17.89
 79,230 17.58 17.89 17.58 1,400 4,970 0
07/04/2008
17.58
 11,160 17.28 17.58 17.58 0 10 0
04/04/2008
17.28
 1,010 17.12 17.28 17.28 0 10 0
03/04/2008
17.12
 1,410 16.97 17.12 17.12 0 10 0
02/04/2008
16.97
 10 16.82 16.97 16.97 0 0 0
01/04/2008
16.82
 20 16.67 16.82 16.82 0 0 0
31/03/2008
16.67
 2,040 16.51 16.67 16.67 0 0 0
28/03/2008
16.51
 710 16.36 16.51 16.36 0 0 0
27/03/2008
16.36
 1,490 16.21 16.36 16.36 0 0 0
26/03/2008
16.21
 36,750 15.82 16.59 15.82 0 0 0
25/03/2008
15.82
 240 16.59 16.59 15.82 0 0 0
24/03/2008
16.59
 4,570 17.43 17.43 16.59 1,050 0 0
21/03/2008
17.43
 21,170 18.35 18.35 17.43 3,500 0 0
20/03/2008
18.35
 10,210 18.88 19.42 18.35 600 0 0
19/03/2008
18.88
 27,490 19.80 20.72 18.88 0 0 0
18/03/2008
19.80
 15,330 20.79 20.79 19.80 0 0 0
17/03/2008
20.79
 13,560 21.86 21.86 20.79 0 0 0
14/03/2008
21.86
 14,700 22.17 22.17 21.41 1,000 0 0
13/03/2008
22.17
 26,140 21.63 22.17 21.79 1,000 2,000 0
12/03/2008
21.63
 33,020 20.64 21.63 21.02 3,000 0 0
11/03/2008
20.64
 62,110 21.10 21.41 20.18 0 1,200 0
10/03/2008
21.10
 20,610 20.11 21.10 21.10 0 3,100 0
07/03/2008: Cổ tức tiền mặt tỉ lệ: 8%
07/03/2008
20.11
 4,480 19.19 20.11 19.80 0 0 0
06/03/2008
19.19
 7,170 18.30 19.19 19.19 2,000 0 0
05/03/2008
18.30
 13,680 19.26 19.26 18.30 2,400 0 0
04/03/2008
19.26
 72,850 20.23 20.23 19.26 3,100 0 0
03/03/2008
20.23
 35,980 21.26 21.26 20.23 16,400 0 0
29/02/2008
21.26
 20,180 22.37 22.37 21.26 0 0 0
28/02/2008
22.37
 16,590 22.97 23.34 22.23 3,000 500 0
27/02/2008
22.97
 23,530 23.26 23.71 22.30 0 0 0
26/02/2008
23.26
 14,780 24.45 24.45 23.26 0 0 0
25/02/2008
24.45
 32,640 23.34 24.45 23.71 0 0 0
22/02/2008
23.34
 32,960 22.89 23.34 21.78 7,000 0 0
21/02/2008
22.89
 41,410 24.08 24.08 22.89 27,000 0 0
20/02/2008
24.08
 41,940 24.97 25.12 24.08 12,000 0 0
19/02/2008
24.97
 24,380 25.12 25.56 24.45 200 0 0
18/02/2008
25.12
 46,630 26.37 26.37 25.12 0 0 0
15/02/2008
26.37
 16,550 26.67 26.67 25.78 1,000 0 0
14/02/2008
26.67
 29,180 26.52 27.41 26.67 0 30 0
13/02/2008
26.52
 71,580 27.86 27.86 26.52 0 3,600 0
12/02/2008
27.86
 48,750 29.26 29.26 27.86 0 300 0
01/02/2008
29.26
 33,990 29.26 29.63 29.26 0 0 0
31/01/2008
29.26
 28,190 29.26 29.26 28.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |