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)
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
30/01/2008
29.26
 32,640 27.93 29.26 28.89 600 0 0
29/01/2008
27.93
 29,670 26.67 28.00 26.00 3,300 0 0
28/01/2008
26.67
 19,660 26.15 26.67 25.93 0 0 0
25/01/2008
26.15
 29,940 26.60 26.67 25.41 0 0 0
24/01/2008
26.60
 29,550 27.93 27.93 26.60 0 0 0
23/01/2008
27.93
 40,880 29.34 29.34 27.93 0 0 0
22/01/2008
29.34
 16,870 30.38 30.38 29.04 1,270 0 0
21/01/2008
30.38
 40,000 29.71 30.38 29.63 0 1,500 0
18/01/2008
29.71
 31,830 28.45 29.71 28.15 0 0 0
17/01/2008
28.45
 58,420 28.45 29.86 28.15 0 0 0
16/01/2008
28.45
 42,180 27.12 28.45 28.37 30 2,000 0
15/01/2008
27.12
 50,850 28.52 28.52 27.12 1,000 0 0
14/01/2008
28.52
 24,890 30.00 30.00 28.52 0 1,990 0
11/01/2008
30.00
 30,520 30.15 31.63 30.00 0 0 0
10/01/2008
30.15
 15,220 31.71 31.71 30.15 0 0 0
09/01/2008
31.71
 20,030 33.34 33.34 31.71 200 0 0
08/01/2008
33.34
 23,490 34.45 35.19 33.34 0 0 0
07/01/2008
34.45
 11,420 36.23 36.30 34.45 0 0 0
04/01/2008
36.23
 12,550 36.45 36.45 35.56 0 700 0
03/01/2008
36.45
 22,830 36.75 36.75 35.19 300 0 0
02/01/2008
36.75
 13,810 37.78 37.78 36.75 0 0 0
28/12/2007
37.78
 5,510 37.78 38.89 37.78 0 0 0
27/12/2007
37.78
 4,430 37.78 39.27 37.78 0 10 0
26/12/2007
37.78
 8,300 37.78 38.52 37.78 0 0 0
25/12/2007
37.78
 31,910 38.89 38.89 37.78 0 0 0
24/12/2007
38.89
 8,800 40.01 40.01 38.52 0 0 0
21/12/2007
40.01
 6,000 39.64 40.01 38.52 200 0 0
20/12/2007
39.64
 5,350 40.01 41.49 39.64 0 0 0
19/12/2007
40.01
 29,710 38.15 40.01 38.52 0 0 0
18/12/2007
38.15
 6,280 38.52 38.52 37.78 1,370 0 0
17/12/2007
38.52
 18,000 39.64 39.64 38.52 1,300 0 0
14/12/2007
39.64
 20,700 38.89 39.64 37.78 0 0 0
13/12/2007
38.89
 5,850 40.01 40.01 38.89 0 0 0
12/12/2007
40.01
 30,500 40.75 41.12 39.64 0 0 0
11/12/2007
40.75
 23,650 41.86 41.86 40.01 0 0 0
10/12/2007
41.86
 9,680 42.97 42.97 41.86 0 0 0
07/12/2007
42.97
 8,320 43.34 43.34 42.97 0 0 0
06/12/2007
43.34
 14,680 43.71 43.71 42.97 1,500 0 0
05/12/2007
43.71
 33,710 42.97 43.71 42.97 1,000 3,000 0
04/12/2007
42.97
 27,760 42.97 43.71 42.97 0 0 0
03/12/2007
42.97
 31,530 42.97 43.71 42.60 1,500 0 0
30/11/2007
42.97
 12,850 43.34 43.71 42.97 1,000 0 0
29/11/2007
43.34
 34,880 42.97 43.71 42.97 500 0 0
28/11/2007
42.97
 13,650 42.97 42.97 42.60 1,150 0 0
27/11/2007
42.97
 16,680 43.34 43.34 42.60 1,000 950 0
26/11/2007
43.34
 28,330 42.23 43.34 42.60 4,000 0 0
23/11/2007
42.23
 28,750 43.34 43.71 42.23 3,000 1,350 0
22/11/2007
43.34
 46,830 42.97 43.34 42.23 8,450 0 0
21/11/2007
42.97
 35,170 42.97 42.97 41.86 0 0 0
20/11/2007
42.97
 47,290 43.71 43.71 42.60 340 4,670 0
19/11/2007
43.71
 31,820 42.23 43.71 42.23 7,260 0 0
16/11/2007
42.23
 65,480 42.97 42.97 41.49 0 0 0
15/11/2007
42.97
 67,760 44.08 45.19 42.60 0 1,000 0
14/11/2007
44.08
 41,990 42.23 44.08 42.23 3,970 0 0
13/11/2007
42.23
 66,530 44.45 44.45 42.23 6,700 0 0
12/11/2007
44.45
 66,760 46.30 46.30 44.45 1,500 0 0
09/11/2007
46.30
 69,210 47.79 47.79 45.93 500 0 0
08/11/2007
47.79
 49,630 48.90 48.90 47.79 0 0 0
07/11/2007
48.90
 201,190 50.01 52.23 48.16 0 3,600 0
06/11/2007
50.01
 33,820 47.79 50.01 50.01 0 0 0
05/11/2007
47.79
 103,280 45.56 47.79 47.41 0 270 0
02/11/2007
45.56
 66,440 45.56 45.56 44.45 0 4,000 0
01/11/2007
45.56
 90,740 46.30 46.67 45.56 5,100 0 0
31/10/2007
46.30
 48,420 46.67 47.41 45.93 1,000 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |