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
(2024-04-19) 		-0.60 -5.45% 7,700 0 0
9.80
11.50
10.40
2 tháng
(2024-03-19) 		-0.70 -6.31% 19,900 -100 -0.0
9.80
12.10
10.40
3 tháng
(2024-02-26) 		-1.60 -13.33% 24,300 -100 -0.0
9.80
12.10
10.40
6 tháng
(2023-11-23) 		0.20 1.96% 36,900 -100 -0.0
9.80
12.10
10.40
12 tháng
(2023-05-24) 		0.20 1.96% 156,241 -3,830 -0.0
7.40
12.10
10.40
24 tháng
(2022-05-30) 		-0.93 -8.24% 305,120 -3,630 -0.0
6.71
12.75
10.40
36 tháng
(2021-06-03) 		0.29 2.91% 904,742 -3,100 -0.0
6.71
14.64
10.40
60 tháng
(2019-06-14) 		4.07 64.35% 1,223,058 -4,120 -0.0
3.68
14.64
10.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.40
-0.60
 900 10.40 10.40 10.40 0 0 0
#2 16/05/2024
11
0
 0 11 11 11 0 0 0
#3 15/05/2024
11
0
 100 11 11 11 0 0 0
#4 14/05/2024
11
0
 0 11 11 11 0 0 0
#5 13/05/2024
11
0
 0 11 11 11 0 0 0
#6 10/05/2024
11
0
 0 11 11 11 0 0 0
#7 09/05/2024
11
1.20
 2,600 11 11 11 0 0 0
#8 08/05/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#9 07/05/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#10 06/05/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#11 03/05/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#12 02/05/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#13 26/04/2024
9.80
0
 3,000 9.80 9.80 9.80 0 0 0
#14 25/04/2024
9.80
-1.70
 1,000 9.80 9.80 9.80 0 0 0
#15 24/04/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#16 23/04/2024
11.50
0.50
 100 11.50 11.50 11.50 0 0 0
#17 22/04/2024
11
0
 0 11 11 11 0 0 0
#18 19/04/2024
11
0
 0 11 11 11 0 0 0
#19 17/04/2024
11
0
 100 11 11 11 0 0 0
#20 16/04/2024
11
0
 0 11 11 11 0 0 0
#21 15/04/2024
11
0
 0 11 11 11 0 0 0
#22 12/04/2024
11
0.50
 100 11 11 11 0 0 0
#23 11/04/2024
10.50
0.20
 900 10.50 10.50 10.50 0 0 0
#24 10/04/2024
10.30
-1.80
 100 10.30 10.30 10.30 0 0 0
#25 09/04/2024
12.10
0.10
 0 12.10 12.10 12.10 0 0 0
#26 05/04/2024
12
-0.10
 2,700 12 13.90 12 0 0 0
#27 04/04/2024
12.10
0
 100 12.10 12.10 12.10 0 0 0
#28 03/04/2024
12.10
0
 1,400 12.10 12.10 12.10 0 0 0
#29 01/04/2024
12.10
1
 1,100 11.10 12.10 11.10 0 0 0
#30 28/03/2024
11.10
0.10
 4,700 11.10 11.10 11.10 0 0 0
#31 26/03/2024
11
-0.10
 600 8.30 11 8.30 0 100 -0.0
#32 19/03/2024
11.10
0.60
 400 10.50 11.10 9.10 0 0 0
#33 18/03/2024
10.50
-0.50
 500 11 11 10.50 0 0 0
#34 14/03/2024
11
0
 100 11 11 11 0 0 0
#35 13/03/2024
11
-0.50
 200 11.50 11.50 11 0 0 0
#36 11/03/2024
11.50
0.30
 100 11.20 11.50 11.50 0 0 0
#37 05/03/2024
11.20
0
 500 11.20 12 11.20 0 0 0
#38 04/03/2024
11.20
1
 100 10.20 11.20 11.20 0 0 0
#39 01/03/2024
10.20
-1.80
 2,800 12 12 10.20 0 0 0
#40 26/02/2024
12
1.10
 100 10.90 12 12 0 0 0
#41 30/01/2024
10.90
-0.10
 200 11 11 10.90 0 0 0
#42 25/01/2024
11
-0.30
 300 11.30 11.30 11 0 0 0
#43 23/01/2024
11.30
0.30
 200 11 11.30 10.50 0 0 0
#44 19/01/2024
11
-0.10
 2,000 11.10 11.10 11 0 0 0
#45 18/01/2024
11.10
-0.10
 1,800 11.20 11.20 11.10 0 0 0
#46 17/01/2024
11.20
-0.10
 1,000 11.30 11.30 11.10 0 0 0
#47 16/01/2024
11.30
0.30
 100 11 11.30 11.30 0 0 0
#48 09/01/2024
11
0
 100 11 11 11 0 0 0
#49 08/01/2024
11
0
 1,500 11 11 11 0 0 0
#50 29/12/2023
11
-0.50
 100 11.50 11.50 11 0 0 0
#51 27/12/2023
11.50
0
 1,000 11.50 11.60 10.60 0 0 0
#52 26/12/2023
11.50
1.30
 100 10.20 11.50 11.50 0 0 0
#53 25/12/2023
10.20
0.10
 700 10.10 10.20 10 0 0 0
#54 22/12/2023
10.10
-1.70
 1,000 11.80 11.80 10.10 0 0 0
#55 18/12/2023
11.80
0.80
 100 11 11.80 11.80 0 0 0
#56 14/12/2023
11
0
 300 11 11 10 0 0 0
#57 08/12/2023
11
1
 200 10 11 10 0 0 0
#58 05/12/2023
10
-1.70
 1,600 11.70 11.70 10 0 0 0
#59 27/11/2023
11.70
0.30
 100 11.40 11.70 11.70 0 0 0
#60 24/11/2023
11.40
1.20
 100 10.20 11.40 11.40 0 0 0
#61 23/11/2023
10.20
-1.70
 100 11.90 11.90 10.20 0 0 0
#62 16/11/2023
11.90
0.90
 100 11 11.90 11.90 0 0 0
#63 15/11/2023
11
-0.70
 400 11.70 11.70 11 0 0 0
#64 14/11/2023
11.70
-0.20
 2,400 11.90 11.90 10.20 0 0 0
#65 13/11/2023
11.90
0
 700 11.90 11.90 11.90 0 0 0
#66 10/11/2023
11.90
0.20
 300 11.70 11.90 11.80 0 0 0
#67 06/11/2023
11.70
1.40
 700 10.30 11.70 9.80 0 0 0
#68 03/11/2023
10.30
-1.10
 400 11.40 11.40 10.30 0 0 0
#69 30/10/2023
11.40
0
 500 11.40 11.40 11.40 0 0 0
#70 27/10/2023
11.40
1.50
 100 9.90 11.40 11.40 0 0 0
#71 25/10/2023
9.90
-1.60
 1,900 11.50 11.50 9.90 0 0 0
#72 24/10/2023
11.50
1.50
 7,700 10 11.50 9.90 0 0 0
#73 23/10/2023
10
0.20
 4,500 9.80 10 9.90 0 0 0
#74 18/10/2023
9.80
0
 200 9.80 9.80 9.80 0 0 0
#75 17/10/2023
9.80
0.30
 1,200 9.50 9.80 9.70 0 0 0
#76 13/10/2023
9.50
0.40
 300 9.10 9.50 8.10 0 0 0
#77 12/10/2023
9.10
0
 300 9.10 9.10 9.10 0 0 0
#78 11/10/2023
9.10
0
 1,300 9.10 9.10 8.90 0 0 0
#79 06/10/2023
9.10
-0.10
 400 9.20 9.20 9.10 0 0 0
#80 05/10/2023
9.20
1.50
 200 7.70 9.20 9 0 0 0
#81 04/10/2023
7.70
-1.20
 700 8.90 9 7.70 0 0 0
#82 03/10/2023
8.90
0
 100 8.90 8.90 8.90 0 0 0
#83 28/09/2023
8.90
0
 500 8.90 8.90 8.90 0 0 0
#84 27/09/2023
8.90
0
 600 8.90 8.90 8.90 0 0 0
#85 26/09/2023
8.90
1
 1,800 7.90 8.90 8.90 0 0 0
#86 25/09/2023
7.90
-0.10
 700 8 8 7.90 0 30 -0.0
#87 22/09/2023
8
-0.60
 800 8.60 8.70 8 0 0 0
#88 21/09/2023
8.60
-0.40
 200 9 9 8.60 0 0 0
#89 20/09/2023
9
-0.80
 2,700 9.80 9.80 8.40 0 1,000 -0.0
#90 19/09/2023
9.80
0.10
 100 9.70 9.80 9.80 0 0 0
#91 15/09/2023
9.70
0
 100 9.70 9.70 9.70 0 0 0
#92 12/09/2023
9.70
0.90
 800 8.80 9.70 9.70 0 0 0
#93 08/09/2023
8.80
-0.70
 500 9.50 10.50 8.80 0 0 0
#94 07/09/2023
9.50
0
 200 9.50 9.50 9.50 0 0 0
#95 05/09/2023
9.50
-0.30
 1,000 9.80 9.90 8.40 0 0 0
#96 30/08/2023
9.80
-0.10
 900 9.90 9.90 9.80 0 0 0
#97 29/08/2023
9.90
-0.50
 2,300 10.40 10.40 9.80 0 0 0
#98 24/08/2023
10.40
1
 800 9.40 10.40 9.40 0 0 0
#99 21/08/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0
#100 18/08/2023
9.40
0
 0 9.40 9.40 9.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc