CTCP Hàng hải Sài Gòn (shc)

10.50
-1.10
(-9.48%)
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
11.50
2 tháng
(2026-01-19) 		-0.60 -5.45% 35,300 0 0
9.60
12
11.50
3 tháng
(2025-12-19) 		-0.10 -0.95% 36,400 0 0
9.60
12
11.50
6 tháng
(2025-09-22) 		-0.60 -5.45% 49,900 0 0
9.60
12
11.50
12 tháng
(2025-03-24) 		-0.53 -4.87% 158,700 -1,300 -0.0
9.60
15.34
11.50
24 tháng
(2024-03-29) 		-0.25 -2.30% 500,714 -1,990 -0.0
9.40
23.98
11.50
36 tháng
(2023-04-04) 		1.34 14.82% 648,080 -5,820 -0.1
7.10
23.98
11.50
60 tháng
(2021-04-14) 		-0.47 -4.31% 1,454,643 -5,090 -0.0
6.43
23.98
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
7.25
 600 8.15 8.15 7.25 0 0 0
25/10/2022
8.15
 0 8.15 8.15 8.15 0 0 0
24/10/2022
8.15
 500 9.06 9.06 8.15 0 0 0
21/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
20/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
19/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
18/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
17/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
14/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
13/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
12/10/2022
9.06
 48 9.06 9.06 9.06 0 0 0
11/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
10/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
07/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
06/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
05/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
04/10/2022
9.06
 1 9.06 9.06 9.06 0 0 0
03/10/2022
9.06
 0 9.06 9.06 9.06 0 0 0
30/09/2022
9.06
 300 9.06 9.06 9.06 0 0 0
29/09/2022
9.06
 0 9.06 9.06 9.06 0 0 0
28/09/2022
9.06
 0 9.06 9.06 9.06 0 0 0
27/09/2022
9.06
 0 9.06 9.06 9.06 0 0 0
26/09/2022
9.06
 0 9.06 9.06 9.06 0 0 0
23/09/2022
9.06
 0 9.06 9.06 9.06 0 0 0
22/09/2022
9.06
 0 9.15 9.06 9.15 0 0 0
21/09/2022
9.15
 400 9.24 9.24 9.06 0 0 0
20/09/2022
9.24
 0 9.33 9.24 9.24 0 0 0
19/09/2022
9.33
 1,090 9.06 9.33 9.06 0 0 0
16/09/2022
9.06
 129 9.06 9.06 9.06 0 0 0
15/09/2022
9.06
 5,000 9.06 9.06 9.06 0 0 0
14/09/2022
9.06
 0 9.15 9.06 9.15 0 0 0
13/09/2022
9.15
 2,200 7.97 9.15 8.15 0 0 0
12/09/2022
7.97
 300 9.06 9.06 7.97 0 0 0
09/09/2022
9.06
 5,400 9.24 9.24 9.06 0 0 0
08/09/2022
9.24
 500 9.24 9.24 9.24 0 0 0
07/09/2022
9.24
 6,000 9.24 9.24 9.24 0 0 0
06/09/2022
9.24
 200 9.24 9.24 9.24 0 0 0
05/09/2022
9.24
 400 9.15 9.24 9.24 0 0 0
31/08/2022
9.15
 100 9.96 9.96 9.15 0 0 0
30/08/2022
9.96
 1,500 9.06 9.96 9.06 0 0 0
29/08/2022
9.06
 0 9.06 9.06 9.06 0 0 0
26/08/2022
9.06
 168 9.06 9.06 9.06 0 0 0
25/08/2022
9.06
 300 8.15 9.06 9.06 0 0 0
24/08/2022
8.15
 55 8.15 8.15 8.15 0 0 0
23/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
22/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
19/08/2022
8.15
 570 8.15 8.15 8.15 0 0 0
18/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
17/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
16/08/2022
8.15
 0 8.15 8.15 8.15 0 0 0
15/08/2022
8.15
 3,007 8.60 8.60 8.15 0 0 0
12/08/2022
8.60
 0 8.60 8.60 8.60 0 0 0
11/08/2022
8.60
 50 8.60 8.60 8.60 0 0 0
10/08/2022
8.60
 0 8.60 8.60 8.60 0 0 0
09/08/2022
8.60
 0 8.60 8.60 8.60 0 0 0
08/08/2022
8.60
 1,000 8.24 8.60 8.60 0 0 0
05/08/2022
8.24
 0 8.24 8.24 8.24 0 0 0
04/08/2022
8.24
 0 8.24 8.24 8.24 0 0 0
03/08/2022
8.24
 5,400 8.24 8.24 8.24 0 0 0
02/08/2022
8.24
 1,000 8.24 8.24 8.24 0 0 0
01/08/2022
8.24
 0 9.06 8.24 8.24 0 0 0
29/07/2022
9.06
 14,500 7.88 9.06 7.88 0 0 0
28/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
27/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
26/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
25/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
22/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
21/07/2022
7.88
 100 7.88 7.88 7.88 0 0 0
20/07/2022
7.88
 5,400 7.43 7.88 7.34 0 0 0
19/07/2022
7.43
 10 7.43 7.43 7.43 0 0 0
18/07/2022
7.43
 2 7.70 7.70 7.43 0 0 0
15/07/2022
7.70
 3,662 7.70 7.70 7.25 0 0 0
14/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
13/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
12/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
11/07/2022
7.70
 600 7.70 7.70 7.70 0 0 0
08/07/2022
7.70
 2,100 7.97 7.97 7.70 0 0 0
07/07/2022
7.97
 12,300 7.25 8.24 7.97 0 0 0
06/07/2022
7.25
 100 7.25 7.25 7.25 0 0 0
05/07/2022
7.25
 200 8.15 8.15 7.25 0 0 0
04/07/2022
8.15
 0 8.15 8.15 8.15 0 0 0
01/07/2022
8.15
 0 8.15 8.15 8.15 0 0 0
30/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
29/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
28/06/2022
8.15
 5 8.15 8.15 8.15 0 0 0
27/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
24/06/2022
8.15
 0 8.24 8.15 8.15 0 0 0
23/06/2022
8.24
 1,500 8.33 8.33 8.15 0 0 0
22/06/2022
8.33
 3,000 8.33 8.33 8.33 0 0 0
21/06/2022
8.33
 8,000 8.88 8.88 8.33 0 0 0
20/06/2022
8.88
 0 8.88 8.88 8.88 0 0 0
17/06/2022
8.88
 120 8.42 8.88 8.88 0 0 0
16/06/2022
8.42
 200 8.60 8.60 8.42 0 0 0
15/06/2022
8.60
 5,000 9.06 9.06 8.60 0 0 0
14/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
13/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
10/06/2022
9.06
 5,400 9.42 9.87 9.06 0 0 0
09/06/2022
9.42
 100 9.06 9.42 9.42 0 0 0
08/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
07/06/2022
9.06
 41 9.06 9.06 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |