CTCP Hàng hải Sài Gòn (shc)

10.40
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
(2026-02-23) 		-1.40 -11.86% 9,400 0 0
10.20
11.80
10.40
2 tháng
(2026-01-16) 		-0.60 -5.45% 35,300 0 0
9.60
12
10.40
3 tháng
(2025-12-17) 		-0.10 -0.95% 36,400 0 0
9.60
12
10.40
6 tháng
(2025-09-18) 		-1 -8.77% 49,900 0 0
9.60
12
10.40
12 tháng
(2025-03-24) 		-0.53 -4.87% 158,700 -1,300 -0.0
9.60
15.34
10.40
24 tháng
(2024-03-27) 		0.23 2.31% 505,416 -1,990 -0.0
9.40
23.98
10.40
36 tháng
(2023-04-03) 		1.34 14.82% 648,080 -5,820 -0.1
7.10
23.98
10.40
60 tháng
(2021-04-12) 		-0.47 -4.31% 1,459,165 -5,090 -0.0
6.43
23.98
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2007
25.77
 42,330 25.77 26.90 25.77 0 300 0
26/02/2007
25.77
 14,080 24.85 25.77 23.65 0 0 0
15/02/2007
24.85
 3,500 25.27 25.27 24.78 0 0 0
14/02/2007
25.27
 9,200 25.27 25.27 25.27 0 0 0
13/02/2007
25.27
 14,850 24.36 25.27 24.36 10,000 0 0
12/02/2007
24.36
 7,950 25.42 25.42 24.36 4,000 0 0
09/02/2007
25.42
 9,980 25.42 25.42 25.42 0 0 0
08/02/2007
25.42
 61,060 24.36 25.56 25.42 10,000 300 0
07/02/2007
24.36
 54,230 23.30 24.43 24.36 0 0 0
06/02/2007
23.30
 13,830 23.30 24.00 23.30 0 0 0
05/02/2007
23.30
 16,680 23.23 24.36 23.30 0 0 0
02/02/2007
23.23
 4,230 24.43 24.43 23.23 0 0 0
01/02/2007
24.43
 1,130 23.30 24.43 24.43 0 500 0
31/01/2007
23.30
 1,240 21.18 23.30 23.30 0 500 0
30/01/2007
21.18
 500 21.18 21.18 21.18 0 0 0
29/01/2007
21.18
 20,240 22.17 22.17 21.18 6,000 0 0
26/01/2007: Cổ tức tiền mặt tỉ lệ: 8%
26/01/2007
22.17
 2,900 22.73 23.30 22.17 1,500 0 0
25/01/2007
22.73
 2,360 23.42 23.42 22.73 0 0 0
24/01/2007
23.42
 8,050 24.11 24.11 22.94 300 0 0
23/01/2007
24.11
 27,220 24.80 24.80 24.11 300 0 0
22/01/2007
24.80
 19,980 25.14 25.14 24.80 0 0 0
19/01/2007
25.14
 18,600 25.21 25.21 23.97 0 0 0
18/01/2007
25.21
 26,730 26.52 26.52 25.21 0 0 0
17/01/2007
26.52
 44,200 25.28 26.52 26.52 0 500 0
16/01/2007
25.28
 19,930 24.11 25.28 25.28 0 0 0
15/01/2007
24.11
 28,980 23.01 24.11 24.11 0 300 0
12/01/2007
23.01
 14,700 21.98 23.01 23.01 0 230 0
11/01/2007
21.98
 14,480 20.94 21.98 21.98 0 980 0
10/01/2007
20.94
 20,640 19.98 20.94 20.94 0 0 0
09/01/2007
19.98
 9,510 19.91 19.98 19.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |