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)
11/06/2008
14.05
 48,860 13.83 14.05 13.61 12,000 0 0
10/06/2008
13.83
 14,250 14.05 14.05 13.83 0 0 0
09/06/2008
14.05
 100 14.27 14.27 14.05 0 0 0
06/06/2008
14.27
 40,990 14.56 14.56 14.27 34,290 0 0
05/06/2008
14.56
 1,400 14.85 14.85 14.56 1,000 0 0
04/06/2008
14.85
 800 15.14 15.14 14.85 500 0 0
03/06/2008
15.14
 3,500 15.44 15.44 15.14 0 0 0
02/06/2008
15.44
 800 15.73 15.73 15.44 0 0 0
30/05/2008
15.73
 110 16.02 16.02 15.73 0 0 0
29/05/2008
16.02
 0 16.02 16.02 16.02 0 0 0
28/05/2008
16.02
 0 16.02 16.02 16.02 0 0 0
27/05/2008
16.02
 0 16.02 16.02 16.02 0 0 0
26/05/2008
16.02
 460 16.31 16.31 16.02 0 0 0
23/05/2008
16.31
 210 16.60 16.60 16.31 0 0 0
22/05/2008
16.60
 1,000 16.89 16.89 16.60 0 0 0
21/05/2008
16.89
 1,440 17.18 17.18 16.89 1,000 0 0
20/05/2008
17.18
 580 17.47 17.47 17.18 0 0 0
19/05/2008
17.47
 2,310 17.76 17.76 17.47 0 0 0
16/05/2008
17.76
 84,380 18.06 18.06 17.76 6,500 0 0
15/05/2008
18.06
 20 18.42 18.42 18.06 0 0 0
14/05/2008
18.42
 8,330 18.78 18.78 18.42 0 0 0
13/05/2008
18.78
 23,400 19.15 19.15 18.78 0 0 0
12/05/2008
19.15
 71,710 19.51 19.51 19.15 0 0 0
09/05/2008
19.51
 29,280 19.88 19.88 19.51 0 500 0
08/05/2008
19.88
 240,510 19.88 19.88 19.51 0 1,000 0
07/05/2008
19.88
 7,260 19.51 19.88 19.88 0 0 0
06/05/2008
19.51
 9,810 19.15 19.51 19.51 0 0 0
05/05/2008
19.15
 1,860 18.78 19.15 19.15 0 0 0
29/04/2008
18.78
 8,390 18.42 18.78 18.78 0 0 0
28/04/2008
18.42
 8,850 18.13 18.42 18.42 0 400 0
25/04/2008
18.13
 21,730 17.84 18.13 18.13 0 500 0
24/04/2008
17.84
 98,180 18.20 18.57 17.84 12,000 0 0
23/04/2008
18.20
 18,940 17.91 18.20 18.20 0 0 0
22/04/2008
17.91
 3,880 17.62 17.91 17.91 2,870 0 0
21/04/2008
17.62
 9,690 17.33 17.62 17.55 280 0 0
18/04/2008
17.33
 20,690 17.04 17.33 17.33 10,380 1,500 0
17/04/2008
17.04
 18,870 16.75 17.04 16.60 0 0 0
16/04/2008
16.75
 18,050 16.82 16.82 16.60 0 0 0
11/04/2008
16.82
 54,050 16.75 16.82 16.45 26,750 0 0
10/04/2008
16.75
 53,250 16.75 16.89 16.45 13,400 2,000 0
09/04/2008
16.75
 21,250 17.04 17.26 16.75 3,310 0 0
08/04/2008
17.04
 79,230 16.75 17.04 16.75 1,400 4,970 0
07/04/2008
16.75
 11,160 16.45 16.75 16.75 0 10 0
04/04/2008
16.45
 1,010 16.31 16.45 16.45 0 10 0
03/04/2008
16.31
 1,410 16.16 16.31 16.31 0 10 0
02/04/2008
16.16
 10 16.02 16.16 16.16 0 0 0
01/04/2008
16.02
 20 15.87 16.02 16.02 0 0 0
31/03/2008
15.87
 2,040 15.73 15.87 15.87 0 0 0
28/03/2008
15.73
 710 15.58 15.73 15.58 0 0 0
27/03/2008
15.58
 1,490 15.44 15.58 15.58 0 0 0
26/03/2008
15.44
 36,750 15.07 15.80 15.07 0 0 0
25/03/2008
15.07
 240 15.80 15.80 15.07 0 0 0
24/03/2008
15.80
 4,570 16.60 16.60 15.80 1,050 0 0
21/03/2008
16.60
 21,170 17.47 17.47 16.60 3,500 0 0
20/03/2008
17.47
 10,210 17.98 18.49 17.47 600 0 0
19/03/2008
17.98
 27,490 18.86 19.73 17.98 0 0 0
18/03/2008
18.86
 15,330 19.80 19.80 18.86 0 0 0
17/03/2008
19.80
 13,560 20.82 20.82 19.80 0 0 0
14/03/2008
20.82
 14,700 21.11 21.11 20.39 1,000 0 0
13/03/2008
21.11
 26,140 20.60 21.11 20.75 1,000 2,000 0
12/03/2008
20.60
 33,020 19.66 20.60 20.02 3,000 0 0
11/03/2008
19.66
 62,110 20.09 20.39 19.22 0 1,200 0
10/03/2008
20.09
 20,610 19.15 20.09 20.09 0 3,100 0
07/03/2008: Cổ tức tiền mặt tỉ lệ: 8%
07/03/2008
19.15
 4,480 18.27 19.15 18.86 0 0 0
06/03/2008
18.27
 7,170 17.43 18.27 18.27 2,000 0 0
05/03/2008
17.43
 13,680 18.34 18.34 17.43 2,400 0 0
04/03/2008
18.34
 72,850 19.26 19.26 18.34 3,100 0 0
03/03/2008
19.26
 35,980 20.25 20.25 19.26 16,400 0 0
29/02/2008
20.25
 20,180 21.31 21.31 20.25 0 0 0
28/02/2008
21.31
 16,590 21.87 22.23 21.17 3,000 500 0
27/02/2008
21.87
 23,530 22.16 22.58 21.24 0 0 0
26/02/2008
22.16
 14,780 23.28 23.28 22.16 0 0 0
25/02/2008
23.28
 32,640 22.23 23.28 22.58 0 0 0
22/02/2008
22.23
 32,960 21.80 22.23 20.74 7,000 0 0
21/02/2008
21.80
 41,410 22.93 22.93 21.80 27,000 0 0
20/02/2008
22.93
 41,940 23.78 23.92 22.93 12,000 0 0
19/02/2008
23.78
 24,380 23.92 24.34 23.28 200 0 0
18/02/2008
23.92
 46,630 25.12 25.12 23.92 0 0 0
15/02/2008
25.12
 16,550 25.40 25.40 24.55 1,000 0 0
14/02/2008
25.40
 29,180 25.26 26.11 25.40 0 30 0
13/02/2008
25.26
 71,580 26.53 26.53 25.26 0 3,600 0
12/02/2008
26.53
 48,750 27.87 27.87 26.53 0 300 0
01/02/2008
27.87
 33,990 27.87 28.22 27.87 0 0 0
31/01/2008
27.87
 28,190 27.87 27.87 26.81 0 0 0
30/01/2008
27.87
 32,640 26.60 27.87 27.52 600 0 0
29/01/2008
26.60
 29,670 25.40 26.67 24.77 3,300 0 0
28/01/2008
25.40
 19,660 24.91 25.40 24.70 0 0 0
25/01/2008
24.91
 29,940 25.33 25.40 24.20 0 0 0
24/01/2008
25.33
 29,550 26.60 26.60 25.33 0 0 0
23/01/2008
26.60
 40,880 27.94 27.94 26.60 0 0 0
22/01/2008
27.94
 16,870 28.93 28.93 27.66 1,270 0 0
21/01/2008
28.93
 40,000 28.29 28.93 28.22 0 1,500 0
18/01/2008
28.29
 31,830 27.09 28.29 26.81 0 0 0
17/01/2008
27.09
 58,420 27.09 28.43 26.81 0 0 0
16/01/2008
27.09
 42,180 25.82 27.09 27.02 30 2,000 0
15/01/2008
25.82
 50,850 27.16 27.16 25.82 1,000 0 0
14/01/2008
27.16
 24,890 28.58 28.58 27.16 0 1,990 0
11/01/2008
28.58
 30,520 28.72 30.13 28.58 0 0 0
10/01/2008
28.72
 15,220 30.20 30.20 28.72 0 0 0
09/01/2008
30.20
 20,030 31.75 31.75 30.20 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |