Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/08/2006	18.65	39,600	18.08	18.94	18.65	450	0	0
16/08/2006	18.08	48,010	17.22	18.08	16.93	10	0	0
15/08/2006	17.22	6,790	17.22	17.22	17.22	0	0	0
30/11/-0001	6.89	500	7.00	7.00	6.89	0	0	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 (2025-11-04)	-1.60	-13.68%	3,900	0	0	10 11.70 10.10
2 tháng (2025-10-06)	-1.40	-12.17%	8,300	0	0	10 11.70 10.10
3 tháng (2025-09-05)	-2.10	-17.21%	30,200	0	0	10 12.30 10.10
6 tháng (2025-06-09)	-1.60	-13.67%	109,800	0	0	10 12.75 10.10
12 tháng (2024-12-09)	0.32	3.25%	174,838	-1,990	-0.0	9.78 15.34 10.10
24 tháng (2023-12-18)	-1.22	-10.75%	483,343	-2,090	-0.0	9.21 23.98 10.10
36 tháng (2022-12-20)	2.40	31.19%	612,849	-5,820	-0.1	7.10 23.98 10.10
60 tháng (2020-12-30)	3.76	59.30%	1,509,229	-5,090	-0.0	5.43 23.98 10.10

CTCP Hàng hải Sài Gòn (shc)

THỐNG KÊ GIAO DỊCH