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)
31/10/2008
24.15
 20,350 24.84 25.02 24.15 5,000 0 0
30/10/2008
24.84
 8,310 24.33 25.36 24.15 2,830 0 0
29/10/2008
24.33
 14,350 23.20 24.33 24.33 0 0 0
28/10/2008: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
28/10/2008
23.20
 3,030 24.39 24.39 23.20 0 0 0
27/10/2008
24.39
 44,060 25.63 25.63 24.39 12,000 0 0
24/10/2008
25.63
 17,440 26.94 26.94 25.63 1,570 0 0
23/10/2008
26.94
 16,300 28.18 29.12 26.94 0 0 0
22/10/2008
28.18
 23,040 26.87 28.18 25.63 7,940 0 0
21/10/2008
26.87
 47,670 28.25 28.25 26.87 0 0 0
20/10/2008
28.25
 9,690 29.71 29.71 28.25 0 0 0
17/10/2008
29.71
 11,090 29.78 29.85 28.32 2,100 0 0
16/10/2008
29.78
 3,460 31.31 31.31 29.78 0 0 0
15/10/2008
31.31
 63,010 30.36 31.60 30.21 15,510 0 0
14/10/2008
30.36
 89,670 28.98 30.36 30.36 0 15,640 0
13/10/2008
28.98
 22,530 30.43 30.43 28.98 1,000 0 0
10/10/2008
30.43
 38,140 32.03 32.03 30.43 17,540 0 0
09/10/2008
32.03
 39,050 33.49 33.49 31.96 900 11,820 0
08/10/2008
33.49
 59,080 32.33 33.49 30.87 16,600 54,290 0
07/10/2008
32.33
 54,020 30.80 32.33 32.03 0 1,300 0
06/10/2008
30.80
 25,130 32.40 32.76 30.80 4,000 0 0
03/10/2008
32.40
 34,720 30.87 32.40 32.40 0 0 0
02/10/2008
30.87
 1,110 29.41 30.87 30.87 0 0 0
01/10/2008
29.41
 11,990 28.03 29.41 29.41 0 650 0
30/09/2008
28.03
 93,830 29.49 29.49 28.03 23,330 0 0
29/09/2008
29.49
 43,660 31.02 31.02 29.49 500 500 0
26/09/2008
31.02
 27,000 32.25 32.25 30.65 210 0 0
25/09/2008
32.25
 39,960 30.72 32.25 29.56 0 0 0
24/09/2008
30.72
 5,100 32.11 33.49 30.72 0 2,000 0
23/09/2008
32.11
 19,130 32.11 33.64 30.58 220 0 0
22/09/2008
32.11
 56,220 30.58 32.11 32.03 5,000 0 0
19/09/2008
30.58
 155,830 29.12 30.58 27.74 42,920 0 0
18/09/2008
29.12
 5,570 30.65 30.65 29.12 570 0 0
17/09/2008
30.65
 2,570 32.25 32.25 30.65 70 0 0
16/09/2008
32.25
 780 33.93 33.93 32.25 0 0 0
15/09/2008
33.93
 33,380 35.68 37.13 33.93 3,650 1,000 0
12/09/2008
35.68
 17,020 37.50 37.50 35.68 200 800 0
11/09/2008
37.50
 225,300 39.32 39.32 37.50 40,000 31,770 0
10/09/2008
39.32
 36,300 41.14 41.14 39.32 300 0 0
09/09/2008
41.14
 23,000 42.96 42.96 41.14 1,100 0 0
08/09/2008
42.96
 18,510 45.14 45.14 42.96 0 0 0
05/09/2008
45.14
 22,250 47.32 47.32 45.14 1,800 2,000 0
04/09/2008
47.32
 72,840 46.60 48.42 45.14 530 24,410 0
03/09/2008
46.60
 68,280 44.41 46.60 46.60 250 50,000 0
29/08/2008
44.41
 166,100 42.59 44.41 40.77 15,070 0 0
28/08/2008
42.59
 105,710 40.77 42.59 41.50 10,000 5,600 0
27/08/2008
40.77
 36,530 38.95 40.77 40.77 -9,870 0 0
26/08/2008
38.95
 7,060 37.13 38.95 38.95 0 0 0
25/08/2008
37.13
 56,200 35.68 37.13 37.13 41,900 27,800 0
22/08/2008
35.68
 78,850 34.00 35.68 34.95 10,780 9,870 0
21/08/2008
34.00
 41,050 32.40 34.00 33.49 370 0 0
20/08/2008
32.40
 67,450 30.87 32.40 32.40 0 2,000 0
19/08/2008
30.87
 44,890 29.41 30.87 30.58 0 1,500 0
18/08/2008
29.41
 2,800 28.03 29.41 29.41 0 0 0
15/08/2008
28.03
 500 27.23 28.03 28.03 60,000 0 0
14/08/2008
27.23
 12,420 26.50 27.23 27.23 0 0 0
13/08/2008
26.50
 2,350 25.77 26.50 26.50 23,460 0 0
12/08/2008
25.77
 5,700 25.05 25.77 25.77 21,600 0 0
11/08/2008
25.05
 2,120 24.32 25.05 25.05 21,600 0 0
08/08/2008
24.32
 43,450 23.66 24.32 23.66 4,780 0 0
07/08/2008
23.66
 63,500 24.39 24.75 23.66 450 0 0
06/08/2008
24.39
 69,410 25.05 25.77 24.39 22,810 0 0
05/08/2008
25.05
 142,870 24.32 25.05 23.66 1,000 2,000 0
04/08/2008
24.32
 9,160 23.66 24.32 24.32 0 0 0
01/08/2008
23.66
 15,060 23.01 23.66 23.66 0 0 0
31/07/2008
23.01
 13,940 22.35 23.01 23.01 1,180 2,000 0
30/07/2008
22.35
 58,430 21.77 22.35 21.77 1,370 1,000 0
29/07/2008
21.77
 3,800 21.19 21.77 21.19 162,170 0 0
28/07/2008
21.19
 800 20.60 21.19 21.19 0 0 0
25/07/2008
20.60
 30,620 20.02 20.60 20.60 0 200 0
24/07/2008
20.02
 71,110 19.73 20.31 19.22 50,560 15,000 0
23/07/2008
19.73
 16,690 20.31 20.31 19.73 4,800 0 0
22/07/2008
20.31
 5,020 20.90 20.90 20.31 0 0 0
21/07/2008
20.90
 87,400 21.48 22.06 20.90 100,000 2,000 0
18/07/2008
21.48
 49,800 21.48 21.84 20.90 16,200 6,000 0
17/07/2008
21.48
 81,240 20.90 21.48 21.48 0 1,100 0
16/07/2008
20.90
 73,400 20.31 20.90 19.80 5,450 8,870 0
15/07/2008
20.31
 3,870 19.73 20.31 20.31 1,000 1,500 0
14/07/2008
19.73
 560 19.22 19.73 19.73 0 0 0
11/07/2008
19.22
 29,100 18.71 19.22 19.22 1,000 20,000 0
10/07/2008
18.71
 33,790 18.20 18.71 18.71 0 0 0
09/07/2008
18.20
 45,430 17.69 18.20 17.84 100 0 0
08/07/2008
17.69
 36,060 17.18 17.69 16.67 1,100 0 0
07/07/2008
17.18
 46,400 17.69 18.20 17.18 35,000 1,890 0
04/07/2008
17.69
 10,570 17.18 17.69 17.69 0 0 0
03/07/2008
17.18
 11,350 16.75 17.18 17.04 0 0 0
02/07/2008
16.75
 32,250 16.31 16.75 15.87 0 3,000 0
01/07/2008
16.31
 5,870 15.87 16.31 16.02 800 0 0
30/06/2008
15.87
 22,840 15.44 15.87 15.29 10,100 0 0
27/06/2008
15.44
 17,720 15.00 15.44 14.56 6,100 0 0
26/06/2008
15.00
 20,040 15.00 15.44 14.56 4,200 110 0
25/06/2008
15.00
 14,020 14.56 15.00 14.93 2,820 0 0
24/06/2008
14.56
 11,940 14.20 14.56 14.20 0 0 0
23/06/2008
14.20
 51,420 13.91 14.27 13.54 0 1,800 0
20/06/2008
13.91
 6,410 14.27 14.27 13.91 0 0 0
19/06/2008
14.27
 1,940 14.71 14.71 14.27 0 0 0
18/06/2008
14.71
 21,480 15.00 15.00 14.71 2,000 5,000 0
17/06/2008
15.00
 200 14.71 15.00 15.00 0 200 0
16/06/2008
14.71
 3,050 14.49 14.71 14.71 0 1,000 0
13/06/2008
14.49
 5,100 14.27 14.49 14.49 0 0 0
12/06/2008
14.27
 19,500 14.05 14.27 14.27 100 6,500 0

Chính sách bảo mật | Điều khoản sử dụng |