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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |