Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/07/2007	24.82	10,010	25.86	25.86	24.82	0	0	0
23/07/2007	25.86	20,170	25.86	25.86	25.86	0	0	0
20/07/2007	25.86	40,890	24.82	25.86	25.34	5,700	0	0
19/07/2007	24.82	16,670	24.82	24.82	24.60	3,400	0	0
18/07/2007	24.82	9,620	24.74	25.12	24.82	0	0	0
17/07/2007	24.74	6,700	24.45	24.74	24.45	2,100	0	0
16/07/2007	24.45	23,230	25.19	25.19	24.45	500	0	0
13/07/2007	25.19	14,540	25.19	25.19	24.52	2,820	0	0
12/07/2007	25.19	11,230	25.93	25.93	25.19	600	0	0
11/07/2007	25.93	27,800	25.19	26.30	25.93	2,000	100	0
10/07/2007	25.19	7,280	24.89	25.19	24.89	0	0	0
09/07/2007	24.89	22,010	24.08	24.89	24.45	0	0	0
06/07/2007	24.08	10,800	24.08	24.45	24.08	500	0	0
05/07/2007	24.08	25,160	24.52	24.67	24.08	70	1,000	0
04/07/2007	24.52	9,850	23.41	24.52	23.71	0	0	0
03/07/2007: Cổ tức tiền mặt tỉ lệ: 8% Cổ tức tiền mặt tỉ lệ: 8%
03/07/2007	23.41	15,880	24.00	24.00	23.41	200	0	0
02/07/2007	24.00	31,520	25.06	25.06	24.00	0	5,500	0
29/06/2007	25.06	18,400	25.42	25.42	24.71	30	0	0
28/06/2007	25.42	23,900	25.77	25.77	25.42	0	1,000	0
27/06/2007	25.77	30,990	26.47	26.47	25.77	0	4,000	0
26/06/2007	26.47	17,060	26.83	26.83	26.12	0	0	0
25/06/2007	26.83	29,170	26.83	26.83	26.47	5,000	2,500	0
22/06/2007	26.83	32,250	26.19	26.83	26.19	0	7,500	0
21/06/2007	26.19	39,520	27.18	27.18	26.12	0	0	0
20/06/2007	27.18	131,550	26.76	28.03	27.18	4,000	5,660	0
19/06/2007	26.76	50,280	25.49	26.76	26.47	7,000	0	0
18/06/2007	25.49	21,310	26.83	26.83	25.49	7,500	0	0
15/06/2007	26.83	18,110	28.24	28.24	26.83	200	0	0
14/06/2007	28.24	342,270	29.72	29.72	28.24	4,100	6,000	0
13/06/2007	29.72	29,110	28.31	29.72	29.72	0	1,330	0
12/06/2007	28.31	56,340	26.97	28.31	28.31	0	12,000	0
11/06/2007	26.97	33,490	25.70	26.97	26.97	0	0	0
08/06/2007	25.70	15,240	24.50	25.70	25.70	0	1,000	0
07/06/2007	24.50	38,290	23.37	24.50	24.50	0	2,500	0
06/06/2007	23.37	116,900	22.31	23.37	23.30	12,000	550	0
05/06/2007	22.31	48,730	22.31	22.31	22.24	10,000	0	0
04/06/2007	22.31	20,620	22.17	22.59	22.17	4,600	1,400	0

Page:
<<
35
36
37
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	2.20	21.15%	20,100	0	0	10.20 12.60 12.60
2 tháng (2026-04-20)	2.50	24.75%	31,800	0	0	10.10 12.60 12.60
3 tháng (2026-03-20)	2.10	20%	50,700	0	0	9.10 12.60 12.60
6 tháng (2025-12-22)	2.10	20%	87,400	0	0	9.10 12.60 12.60
12 tháng (2025-06-23)	0.61	5.11%	162,300	0	0	9.10 12.66 12.60
24 tháng (2024-06-28)	-7.54	-37.44%	405,973	-1,990	-0.0	9.10 23.98 12.60
36 tháng (2023-07-04)	3.20	34.07%	676,743	-3,120	-0.0	7.38 23.98 12.60
60 tháng (2021-07-14)	2.18	20.97%	1,417,920	-5,080	-0.0	6.43 23.98 12.60

CTCP Hàng hải Sài Gòn (shc)

THỐNG KÊ GIAO DỊCH