CTCP Hàng hải Sài Gòn (shc)

11
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
(2025-12-29) 		-0.20 -1.79% 22,200 0 0
9.60
11.20
11
2 tháng
(2025-11-28) 		0.90 8.91% 24,200 0 0
9.60
11.20
11
3 tháng
(2025-10-29) 		0.80 7.84% 28,900 0 0
9.60
11.70
11
6 tháng
(2025-07-31) 		0.45 4.27% 83,600 0 0
9.60
12.50
11
12 tháng
(2025-02-03) 		-0.89 -7.50% 151,059 -1,960 -0.0
9.60
15.34
11
24 tháng
(2024-02-07) 		0.55 5.23% 497,302 -2,090 -0.0
9.21
23.98
11
36 tháng
(2023-02-13) 		0.77 7.48% 635,829 -5,820 -0.1
7.10
23.98
11
60 tháng
(2021-02-22) 		3.94 55.70% 1,504,062 -5,090 -0.0
6.43
23.98
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2007
19.91
 7,400 19.91 19.91 19.08 230 0 0
05/01/2007
19.91
 5,450 19.91 19.91 19.91 0 0 0
04/01/2007
19.91
 9,300 19.98 19.98 19.29 1,300 0 0
03/01/2007
19.98
 1,250 19.98 19.98 19.98 0 0 0
02/01/2007
19.98
 1,040 19.98 19.98 19.29 0 0 0
29/12/2006
19.98
 3,470 20.39 20.39 19.43 170 0 0
28/12/2006
20.39
 3,220 20.39 20.39 20.39 0 0 0
27/12/2006
20.39
 3,400 20.39 20.39 20.39 0 0 0
26/12/2006
20.39
 9,470 20.32 20.67 20.39 1,000 0 0
25/12/2006
20.32
 2,400 19.70 20.32 20.32 0 0 0
22/12/2006
19.70
 8,780 19.70 19.70 18.94 510 0 0
21/12/2006: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
21/12/2006
19.70
 6,320 20.72 20.72 19.70 0 0 0
20/12/2006
20.72
 18,300 21.81 21.81 20.72 1,000 0 0
19/12/2006
21.81
 38,460 20.83 21.87 21.81 0 0 0
18/12/2006
20.83
 11,340 19.86 20.83 20.83 0 0 0
15/12/2006
19.86
 8,970 18.94 19.86 18.94 500 0 0
14/12/2006
18.94
 2,390 19.80 19.80 18.94 0 0 0
13/12/2006
19.80
 1,110 20.49 20.49 19.80 0 0 0
12/12/2006
20.49
 2,500 20.49 20.49 20.49 0 0 0
11/12/2006
20.49
 36,640 19.51 20.49 19.51 100 0 0
08/12/2006
19.51
 1,500 19.51 19.51 19.51 0 0 0
07/12/2006
19.51
 14,030 19.46 19.80 19.51 0 0 0
06/12/2006
19.46
 4,200 19.51 19.51 19.46 0 0 0
05/12/2006
19.51
 5,130 19.51 19.51 19.51 500 0 0
04/12/2006
19.51
 4,530 19.51 19.51 19.51 0 0 0
01/12/2006
19.51
 4,400 19.34 19.51 19.28 0 0 0
30/11/2006
19.34
 10,620 19.80 19.80 19.34 0 0 0
29/11/2006
19.80
 2,900 20.66 20.66 19.80 0 0 0
28/11/2006
20.66
 24,000 20.66 20.66 19.86 0 0 0
27/11/2006
20.66
 14,300 20.66 20.95 20.66 0 0 0
24/11/2006
20.66
 28,060 20.38 21.12 20.66 0 0 0
23/11/2006
20.38
 35,570 19.51 20.38 19.51 0 0 0
22/11/2006
19.51
 14,700 19.51 19.69 19.51 0 0 0
21/11/2006
19.51
 19,520 18.94 19.80 19.51 0 0 0
20/11/2006
18.94
 10,700 19.80 19.80 18.94 0 0 0
17/11/2006
19.80
 13,630 19.05 19.80 19.80 0 0 0
16/11/2006
19.05
 2,810 19.80 19.80 19.05 0 0 0
15/11/2006
19.80
 18,860 18.94 19.86 19.80 0 0 0
14/11/2006
18.94
 10,330 18.08 18.94 18.65 0 0 0
13/11/2006
18.08
 10,600 18.37 18.37 18.08 0 0 0
10/11/2006
18.37
 13,450 18.94 18.94 18.37 0 0 0
09/11/2006
18.94
 14,100 19.17 19.17 18.94 0 0 0
08/11/2006
19.17
 7,770 19.34 19.34 19.17 0 0 0
07/11/2006
19.34
 6,910 19.63 19.63 19.23 0 0 0
06/11/2006
19.63
 10 19.23 19.63 19.23 0 0 0
03/11/2006
19.23
 6,700 19.40 19.40 18.77 0 0 0
02/11/2006
19.40
 6,210 19.92 19.92 19.40 0 0 0
01/11/2006
19.92
 6,900 19.23 19.92 19.23 0 0 0
31/10/2006
19.23
 6,200 19.23 19.23 18.94 0 0 0
30/10/2006
19.23
 6,600 20.15 20.15 19.23 0 0 0
27/10/2006
20.15
 9,320 20.60 20.60 19.92 0 0 0
26/10/2006
20.60
 2,430 20.60 20.66 20.55 0 0 0
25/10/2006
20.60
 7,800 20.66 20.66 20.60 0 0 0
24/10/2006
20.66
 4,650 20.78 20.95 20.66 0 0 0
23/10/2006
20.78
 13,430 21.41 21.41 20.66 0 0 0
20/10/2006
21.41
 9,030 20.95 21.41 21.41 0 0 0
19/10/2006
20.95
 1,070 20.09 20.95 20.09 0 0 0
18/10/2006
20.09
 19,580 20.38 20.38 19.86 0 0 0
17/10/2006
20.38
 3,620 21.12 21.12 20.38 0 0 0
16/10/2006
21.12
 8,590 21.12 21.18 21.12 0 0 0
13/10/2006
21.12
 12,850 21.24 21.24 21.12 0 0 0
12/10/2006
21.24
 5,380 20.95 21.24 20.95 0 0 0
11/10/2006
20.95
 1,600 20.95 20.95 20.95 0 0 0
10/10/2006
20.95
 950 21.35 21.35 20.43 0 0 0
09/10/2006
21.35
 9,200 21.52 21.52 21.35 0 0 0
06/10/2006
21.52
 10,040 21.52 21.52 21.24 0 0 0
05/10/2006
21.52
 15,660 21.81 21.81 21.52 0 0 0
04/10/2006
21.81
 8,300 22.04 22.04 21.81 0 0 0
03/10/2006
22.04
 13,600 22.04 22.04 21.81 0 0 0
02/10/2006
22.04
 8,060 22.15 22.15 22.04 0 0 0
29/09/2006
22.15
 18,400 22.27 22.27 22.15 0 0 0
28/09/2006
22.27
 14,720 22.67 22.67 22.15 0 0 0
27/09/2006
22.67
 31,640 22.10 22.67 22.50 0 0 0
26/09/2006
22.10
 19,230 21.70 22.10 21.92 0 0 0
25/09/2006
21.70
 20,020 21.52 21.81 21.52 0 0 0
22/09/2006
21.52
 26,800 21.24 21.52 21.29 0 0 0
21/09/2006
21.24
 18,790 21.35 21.35 20.95 0 0 0
20/09/2006
21.35
 24,700 21.24 21.52 21.35 0 0 0
19/09/2006
21.24
 31,190 21.01 21.24 21.01 0 0 0
18/09/2006
21.01
 16,400 21.47 21.47 21.01 0 0 0
15/09/2006
21.47
 19,490 21.24 21.47 21.24 0 0 0
14/09/2006
21.24
 32,930 21.29 21.52 21.24 0 0 0
13/09/2006
21.29
 18,510 20.95 21.29 21.18 200 0 0
12/09/2006
20.95
 74,600 20.32 21.29 20.95 0 0 0
11/09/2006
20.32
 16,300 20.43 21.41 20.32 0 0 0
08/09/2006
20.43
 21,960 20.20 20.43 19.92 0 0 0
07/09/2006
20.20
 22,520 20.78 20.78 20.20 1,000 0 0
06/09/2006
20.78
 19,600 21.35 22.10 20.78 0 0 0
05/09/2006
21.35
 26,190 20.38 21.35 20.66 400 0 0
01/09/2006
20.38
 40,910 19.63 20.38 19.97 400 450 0
31/08/2006
19.63
 28,430 19.57 20.09 19.57 0 0 0
30/08/2006
19.57
 36,650 18.65 19.57 19.40 0 0 0
29/08/2006
18.65
 34,230 17.79 18.65 18.48 0 0 0
28/08/2006
17.79
 10,000 16.99 17.79 17.51 0 0 0
25/08/2006
16.99
 7,650 17.22 17.51 16.99 30 0 0
24/08/2006
17.22
 11,800 16.64 17.22 17.05 0 0 0
23/08/2006
16.64
 17,820 16.76 16.76 16.13 0 0 0
22/08/2006
16.76
 11,640 17.51 17.51 16.76 0 0 0
21/08/2006
17.51
 9,600 18.08 18.08 17.51 0 0 0
18/08/2006
18.08
 17,940 18.65 18.65 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |