Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
30/10/2007	46.67	85,910	46.67	47.41	46.67	1,000	2,500	0
29/10/2007	46.67	116,650	48.16	49.64	46.67	0	6,000	0
26/10/2007	48.16	131,300	47.04	48.90	47.79	1,000	0	0
25/10/2007	47.04	162,330	46.67	48.16	46.67	4,200	0	0
24/10/2007	46.67	72,730	44.82	46.67	44.82	500	0	0
23/10/2007	44.82	84,670	45.93	45.93	44.82	1,270	400	0
22/10/2007	45.93	101,600	47.04	47.04	45.19	0	0	0
19/10/2007	47.04	136,880	47.04	47.41	44.82	9,000	1,000	0
18/10/2007	47.04	208,120	49.27	49.27	47.04	0	40,680	0
17/10/2007	49.27	232,140	47.04	49.27	47.04	0	0	0
16/10/2007	47.04	234,290	44.82	47.04	44.82	0	5,000	0
15/10/2007	44.82	48,200	42.97	44.82	44.82	0	0	0
12/10/2007	42.97	75,510	41.12	42.97	42.97	0	0	0
11/10/2007	41.12	141,540	39.27	41.12	40.01	22,180	1,000	0
10/10/2007	39.27	47,740	40.01	40.01	39.27	0	0	0
09/10/2007	40.01	91,610	40.38	40.75	38.52	0	0	0
08/10/2007	40.38	160,520	38.52	40.38	39.64	0	2,100	0
05/10/2007	38.52	120,360	36.89	38.52	37.04	0	0	0
04/10/2007	36.89	85,380	37.78	37.78	36.30	0	0	0
03/10/2007	37.78	58,990	37.78	37.78	37.04	1,000	3,920	0
02/10/2007	37.78	33,890	38.52	38.52	37.41	3,900	0	0
01/10/2007	38.52	82,990	37.41	38.52	37.78	0	0	0
28/09/2007	37.41	91,120	35.64	37.41	35.56	0	0	0
27/09/2007	35.64	62,400	36.89	36.97	35.64	420	0	0
26/09/2007	36.89	34,530	37.78	37.78	36.89	1,000	1,000	0
25/09/2007	37.78	72,750	38.52	38.52	37.78	500	0	0
24/09/2007	38.52	59,400	37.78	38.52	37.04	2,000	0	0
21/09/2007	37.78	46,570	37.41	38.15	37.41	2,000	0	0
20/09/2007	37.41	105,320	36.60	37.41	36.60	2,150	0	0
19/09/2007	36.60	159,840	38.52	38.52	36.60	1,100	0	0
18/09/2007	38.52	127,180	37.41	38.89	37.04	5,900	0	0
17/09/2007	37.41	99,540	39.27	39.27	37.41	500	0	0
14/09/2007	39.27	140,680	38.52	40.01	37.78	2,650	0	0
13/09/2007	38.52	128,460	40.38	40.38	38.52	200	0	0
12/09/2007	40.38	218,810	42.23	42.23	40.38	1,000	3,500	0
11/09/2007	42.23	46,450	40.38	42.23	42.23	0	0	0
10/09/2007	40.38	50,260	38.52	40.38	40.38	0	0	0
07/09/2007	38.52	181,200	39.27	39.64	38.52	0	3,500	0
06/09/2007	39.27	29,370	37.41	39.27	39.27	0	2,100	0
05/09/2007	37.41	82,020	35.78	37.41	36.30	0	3,000	0
04/09/2007	35.78	107,500	34.08	35.78	34.08	20,000	3,500	0
31/08/2007	34.08	67,830	33.71	34.08	33.78	1,000	0	0
30/08/2007	33.71	74,350	33.34	33.71	32.97	600	0	0
29/08/2007	33.34	34,010	32.45	33.34	31.56	500	0	0
28/08/2007	32.45	60,610	33.04	33.04	31.86	2,300	0	0
27/08/2007	33.04	153,600	33.04	34.67	33.04	0	3,300	0
24/08/2007	33.04	110,980	31.49	33.04	31.12	0	2,500	0
23/08/2007	31.49	92,880	30.00	31.49	30.00	1,200	5,000	0
22/08/2007	30.00	63,570	29.56	30.00	29.26	2,500	0	0
21/08/2007	29.56	65,380	28.89	29.56	28.15	400	0	0
20/08/2007	28.89	33,960	29.34	29.34	28.15	1,000	500	0
17/08/2007	29.34	81,300	29.34	29.63	28.52	0	250	0
16/08/2007	29.34	82,960	28.00	29.34	27.78	0	3,560	0
15/08/2007	28.00	87,310	26.67	28.00	26.67	0	3,950	0
14/08/2007	26.67	8,900	26.45	26.67	26.30	700	0	0
13/08/2007	26.45	13,070	27.78	27.78	26.45	950	0	0
10/08/2007	27.78	44,780	27.78	27.78	26.67	260	500	0
09/08/2007	27.78	59,670	26.67	27.78	26.67	2,850	0	0
08/08/2007	26.67	67,340	25.93	26.67	26.30	900	1,000	0
07/08/2007	25.93	37,330	25.19	25.93	25.56	1,000	210	0
06/08/2007	25.19	28,360	25.41	25.56	25.19	430	0	0
03/08/2007	25.41	13,500	25.56	25.56	25.12	1,270	0	0
02/08/2007	25.56	6,740	26.67	26.67	25.34	500	2,000	0
01/08/2007	26.67	44,130	25.93	26.67	25.26	1,210	900	0
31/07/2007	25.93	29,160	25.93	25.93	24.89	110	0	0
30/07/2007	25.93	15,340	26.30	26.30	25.34	0	0	0
27/07/2007	26.30	57,220	25.63	26.30	26.08	1,000	1,000	0
26/07/2007	25.63	51,060	25.19	25.63	25.34	0	1,200	0
25/07/2007	25.19	23,330	24.82	25.56	25.19	0	1,700	0

Page:
<<
34
35
36
>>

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

CTCP Hàng hải Sài Gòn (shc)

THỐNG KÊ GIAO DỊCH