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)
08/01/2008
31.75
 23,490 32.81 33.51 31.75 0 0 0
07/01/2008
32.81
 11,420 34.50 34.57 32.81 0 0 0
04/01/2008
34.50
 12,550 34.71 34.71 33.87 0 700 0
03/01/2008
34.71
 22,830 35.00 35.00 33.51 300 0 0
02/01/2008
35.00
 13,810 35.98 35.98 35.00 0 0 0
28/12/2007
35.98
 5,510 35.98 37.04 35.98 0 0 0
27/12/2007
35.98
 4,430 35.98 37.40 35.98 0 10 0
26/12/2007
35.98
 8,300 35.98 36.69 35.98 0 0 0
25/12/2007
35.98
 31,910 37.04 37.04 35.98 0 0 0
24/12/2007
37.04
 8,800 38.10 38.10 36.69 0 0 0
21/12/2007
38.10
 6,000 37.75 38.10 36.69 200 0 0
20/12/2007
37.75
 5,350 38.10 39.51 37.75 0 0 0
19/12/2007
38.10
 29,710 36.34 38.10 36.69 0 0 0
18/12/2007
36.34
 6,280 36.69 36.69 35.98 1,370 0 0
17/12/2007
36.69
 18,000 37.75 37.75 36.69 1,300 0 0
14/12/2007
37.75
 20,700 37.04 37.75 35.98 0 0 0
13/12/2007
37.04
 5,850 38.10 38.10 37.04 0 0 0
12/12/2007
38.10
 30,500 38.81 39.16 37.75 0 0 0
11/12/2007
38.81
 23,650 39.87 39.87 38.10 0 0 0
10/12/2007
39.87
 9,680 40.92 40.92 39.87 0 0 0
07/12/2007
40.92
 8,320 41.28 41.28 40.92 0 0 0
06/12/2007
41.28
 14,680 41.63 41.63 40.92 1,500 0 0
05/12/2007
41.63
 33,710 40.92 41.63 40.92 1,000 3,000 0
04/12/2007
40.92
 27,760 40.92 41.63 40.92 0 0 0
03/12/2007
40.92
 31,530 40.92 41.63 40.57 1,500 0 0
30/11/2007
40.92
 12,850 41.28 41.63 40.92 1,000 0 0
29/11/2007
41.28
 34,880 40.92 41.63 40.92 500 0 0
28/11/2007
40.92
 13,650 40.92 40.92 40.57 1,150 0 0
27/11/2007
40.92
 16,680 41.28 41.28 40.57 1,000 950 0
26/11/2007
41.28
 28,330 40.22 41.28 40.57 4,000 0 0
23/11/2007
40.22
 28,750 41.28 41.63 40.22 3,000 1,350 0
22/11/2007
41.28
 46,830 40.92 41.28 40.22 8,450 0 0
21/11/2007
40.92
 35,170 40.92 40.92 39.87 0 0 0
20/11/2007
40.92
 47,290 41.63 41.63 40.57 340 4,670 0
19/11/2007
41.63
 31,820 40.22 41.63 40.22 7,260 0 0
16/11/2007
40.22
 65,480 40.92 40.92 39.51 0 0 0
15/11/2007
40.92
 67,760 41.98 43.04 40.57 0 1,000 0
14/11/2007
41.98
 41,990 40.22 41.98 40.22 3,970 0 0
13/11/2007
40.22
 66,530 42.33 42.33 40.22 6,700 0 0
12/11/2007
42.33
 66,760 44.10 44.10 42.33 1,500 0 0
09/11/2007
44.10
 69,210 45.51 45.51 43.75 500 0 0
08/11/2007
45.51
 49,630 46.57 46.57 45.51 0 0 0
07/11/2007
46.57
 201,190 47.63 49.74 45.86 0 3,600 0
06/11/2007
47.63
 33,820 45.51 47.63 47.63 0 0 0
05/11/2007
45.51
 103,280 43.39 45.51 45.16 0 270 0
02/11/2007
43.39
 66,440 43.39 43.39 42.33 0 4,000 0
01/11/2007
43.39
 90,740 44.10 44.45 43.39 5,100 0 0
31/10/2007
44.10
 48,420 44.45 45.16 43.75 1,000 1,200 0
30/10/2007
44.45
 85,910 44.45 45.16 44.45 1,000 2,500 0
29/10/2007
44.45
 116,650 45.86 47.27 44.45 0 6,000 0
26/10/2007
45.86
 131,300 44.80 46.57 45.51 1,000 0 0
25/10/2007
44.80
 162,330 44.45 45.86 44.45 4,200 0 0
24/10/2007
44.45
 72,730 42.69 44.45 42.69 500 0 0
23/10/2007
42.69
 84,670 43.75 43.75 42.69 1,270 400 0
22/10/2007
43.75
 101,600 44.80 44.80 43.04 0 0 0
19/10/2007
44.80
 136,880 44.80 45.16 42.69 9,000 1,000 0
18/10/2007
44.80
 208,120 46.92 46.92 44.80 0 40,680 0
17/10/2007
46.92
 232,140 44.80 46.92 44.80 0 0 0
16/10/2007
44.80
 234,290 42.69 44.80 42.69 0 5,000 0
15/10/2007
42.69
 48,200 40.92 42.69 42.69 0 0 0
12/10/2007
40.92
 75,510 39.16 40.92 40.92 0 0 0
11/10/2007
39.16
 141,540 37.40 39.16 38.10 22,180 1,000 0
10/10/2007
37.40
 47,740 38.10 38.10 37.40 0 0 0
09/10/2007
38.10
 91,610 38.45 38.81 36.69 0 0 0
08/10/2007
38.45
 160,520 36.69 38.45 37.75 0 2,100 0
05/10/2007
36.69
 120,360 35.14 36.69 35.28 0 0 0
04/10/2007
35.14
 85,380 35.98 35.98 34.57 0 0 0
03/10/2007
35.98
 58,990 35.98 35.98 35.28 1,000 3,920 0
02/10/2007
35.98
 33,890 36.69 36.69 35.63 3,900 0 0
01/10/2007
36.69
 82,990 35.63 36.69 35.98 0 0 0
28/09/2007
35.63
 91,120 33.94 35.63 33.87 0 0 0
27/09/2007
33.94
 62,400 35.14 35.21 33.94 420 0 0
26/09/2007
35.14
 34,530 35.98 35.98 35.14 1,000 1,000 0
25/09/2007
35.98
 72,750 36.69 36.69 35.98 500 0 0
24/09/2007
36.69
 59,400 35.98 36.69 35.28 2,000 0 0
21/09/2007
35.98
 46,570 35.63 36.34 35.63 2,000 0 0
20/09/2007
35.63
 105,320 34.86 35.63 34.86 2,150 0 0
19/09/2007
34.86
 159,840 36.69 36.69 34.86 1,100 0 0
18/09/2007
36.69
 127,180 35.63 37.04 35.28 5,900 0 0
17/09/2007
35.63
 99,540 37.40 37.40 35.63 500 0 0
14/09/2007
37.40
 140,680 36.69 38.10 35.98 2,650 0 0
13/09/2007
36.69
 128,460 38.45 38.45 36.69 200 0 0
12/09/2007
38.45
 218,810 40.22 40.22 38.45 1,000 3,500 0
11/09/2007
40.22
 46,450 38.45 40.22 40.22 0 0 0
10/09/2007
38.45
 50,260 36.69 38.45 38.45 0 0 0
07/09/2007
36.69
 181,200 37.40 37.75 36.69 0 3,500 0
06/09/2007
37.40
 29,370 35.63 37.40 37.40 0 2,100 0
05/09/2007
35.63
 82,020 34.08 35.63 34.57 0 3,000 0
04/09/2007
34.08
 107,500 32.46 34.08 32.46 20,000 3,500 0
31/08/2007
32.46
 67,830 32.10 32.46 32.17 1,000 0 0
30/08/2007
32.10
 74,350 31.75 32.10 31.40 600 0 0
29/08/2007
31.75
 34,010 30.90 31.75 30.06 500 0 0
28/08/2007
30.90
 60,610 31.47 31.47 30.34 2,300 0 0
27/08/2007
31.47
 153,600 31.47 33.02 31.47 0 3,300 0
24/08/2007
31.47
 110,980 29.99 31.47 29.63 0 2,500 0
23/08/2007
29.99
 92,880 28.58 29.99 28.58 1,200 5,000 0
22/08/2007
28.58
 63,570 28.15 28.58 27.87 2,500 0 0
21/08/2007
28.15
 65,380 27.52 28.15 26.81 400 0 0
20/08/2007
27.52
 33,960 27.94 27.94 26.81 1,000 500 0
17/08/2007
27.94
 81,300 27.94 28.22 27.16 0 250 0

Chính sách bảo mật | Điều khoản sử dụng |