CTCP Hàng hải Sài Gòn (shc)

11
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
(2025-12-29) 		-0.20 -1.79% 22,200 0 0
9.60
11.20
11
2 tháng
(2025-11-28) 		0.90 8.91% 24,200 0 0
9.60
11.20
11
3 tháng
(2025-10-29) 		0.80 7.84% 28,900 0 0
9.60
11.70
11
6 tháng
(2025-07-31) 		0.45 4.27% 83,600 0 0
9.60
12.50
11
12 tháng
(2025-02-03) 		-0.89 -7.50% 151,059 -1,960 -0.0
9.60
15.34
11
24 tháng
(2024-02-07) 		0.55 5.23% 497,302 -2,090 -0.0
9.21
23.98
11
36 tháng
(2023-02-13) 		0.77 7.48% 635,829 -5,820 -0.1
7.10
23.98
11
60 tháng
(2021-02-22) 		3.94 55.70% 1,504,062 -5,090 -0.0
6.43
23.98
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |