CTCP Hàng hải Sài Gòn (shc)

10.50
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
(2025-11-17) 		-1 -8.70% 5,100 0 0
10
11.50
10.50
2 tháng
(2025-10-20) 		-1 -8.70% 8,800 0 0
10
11.70
10.50
3 tháng
(2025-09-18) 		-0.90 -7.89% 13,500 0 0
10
11.70
10.50
6 tháng
(2025-06-20) 		-1.49 -12.41% 74,900 0 0
10
12.66
10.50
12 tháng
(2024-12-23) 		-1.87 -15.13% 171,422 -1,960 -0.0
9.78
15.34
10.50
24 tháng
(2023-12-29) 		-0.05 -0.47% 481,943 -2,090 -0.0
9.21
23.98
10.50
36 tháng
(2023-01-03) 		2.80 36.39% 614,329 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-01-12) 		3.98 61.01% 1,500,829 -5,090 -0.0
5.43
23.98
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2022
11.68
 3,300 12.32 12.32 11.59 0 0 0
09/03/2022
12.32
 200 12.68 12.68 10.78 0 0 0
08/03/2022
12.68
 2,000 11.77 12.68 12.68 0 0 0
07/03/2022
11.77
 1,000 11.59 11.77 11.77 0 0 0
04/03/2022
11.59
 4,300 11.23 11.77 11.59 0 0 0
03/03/2022
11.23
 100 11.14 11.23 11.23 0 0 0
02/03/2022
11.14
 3,200 10.96 11.32 10.96 0 0 0
01/03/2022
10.96
 1,100 10.60 11.14 10.96 0 0 0
28/02/2022
10.60
 4,800 10.33 10.78 10.60 0 0 0
25/02/2022
10.33
 1,700 10.69 10.69 10.33 0 0 0
24/02/2022
10.69
 600 10.69 10.69 10.69 0 0 0
23/02/2022
10.69
 0 10.69 10.69 10.69 0 0 0
22/02/2022
10.69
 2,400 10.51 10.69 10.69 0 0 0
21/02/2022
10.51
 0 10.87 10.51 10.51 0 0 0
18/02/2022
10.87
 300 10.87 10.87 10.33 0 0 0
17/02/2022
10.87
 1,610 10.87 10.87 10.87 0 0 0
16/02/2022
10.87
 100 10.87 10.87 10.87 0 0 0
15/02/2022
10.87
 2,200 10.87 10.87 10.87 300 0 0.0
14/02/2022
10.87
 100 11.41 11.41 10.87 0 0 0
11/02/2022
11.41
 900 11.32 11.41 10.96 0 0 0
10/02/2022
11.32
 3,300 10.87 11.32 10.87 0 0 0
09/02/2022
10.87
 682 11.68 11.68 10.69 0 0 0
08/02/2022
11.68
 0 11.59 11.68 11.68 0 0 0
07/02/2022
11.59
 600 10.69 11.68 11.59 0 0 0
28/01/2022
10.69
 3,900 9.24 10.69 9.42 0 0 0
27/01/2022
9.24
 2,010 11.14 11.14 9.24 0 0 0
26/01/2022
11.14
 400 10.87 11.14 10.69 0 0 0
25/01/2022
10.87
 0 10.69 10.87 10.87 0 0 0
24/01/2022
10.69
 1,000 11.59 11.59 10.69 0 0 0
21/01/2022
11.59
 500 10.87 11.59 9.51 0 0 0
20/01/2022
10.87
 0 10.87 10.87 10.87 0 0 0
19/01/2022
10.87
 500 11.14 11.14 10.87 0 0 0
18/01/2022
11.14
 300 11.14 11.14 11.14 0 0 0
17/01/2022
11.14
 500 11.05 11.77 11.14 0 0 0
14/01/2022
11.05
 200 11.23 11.23 11.05 0 0 0
13/01/2022
11.23
 0 11.32 11.23 11.23 0 0 0
12/01/2022
11.32
 1,200 11.41 11.41 11.14 0 0 0
11/01/2022
11.41
 100 11.32 11.41 11.41 0 0 0
10/01/2022
11.32
 1,820 11.14 11.32 11.05 0 0 0
07/01/2022
11.14
 1,500 11.05 11.14 11.05 0 0 0
06/01/2022
11.05
 2,700 11.59 11.59 10.87 0 0 0
05/01/2022
11.59
 0 11.41 11.59 11.41 0 0 0
04/01/2022
11.41
 1,400 11.05 11.77 11.41 0 0 0
31/12/2021
11.05
 200 11.59 11.59 11.05 0 0 0
30/12/2021
11.59
 150 11.77 11.77 11.59 0 0 0
29/12/2021
11.77
 1,400 11.59 11.77 11.77 0 0 0
28/12/2021
11.59
 200 11.59 11.59 11.59 0 0 0
27/12/2021
11.59
 2,400 11.59 11.77 11.59 0 0 0
24/12/2021
11.59
 100 11.59 11.59 11.59 0 0 0
23/12/2021
11.59
 100 11.23 11.59 11.59 0 0 0
22/12/2021
11.23
 4,200 11.68 11.68 11.14 0 0 0
21/12/2021
11.68
 1,630 11.77 11.77 11.05 0 0 0
20/12/2021
11.77
 1,603 11.68 11.77 11.05 0 0 0
17/12/2021
11.68
 800 11.23 11.77 11.59 0 0 0
16/12/2021
11.23
 0 11.77 11.23 11.77 0 0 0
15/12/2021
11.77
 1,000 11.41 11.77 11.14 0 0 0
14/12/2021
11.41
 7,500 11.77 11.77 11.41 0 0 0
13/12/2021
11.77
 2,000 11.41 11.77 11.77 0 0 0
10/12/2021
11.41
 2,500 11.68 11.68 11.41 0 0 0
09/12/2021
11.68
 500 11.77 11.77 11.68 0 0 0
08/12/2021
11.77
 701 12.23 12.23 11.68 0 0 0
07/12/2021
12.23
 300 10.87 12.23 12.23 0 0 0
06/12/2021
10.87
 200 11.96 11.96 10.87 0 0 0
03/12/2021
11.96
 600 11.77 11.96 11.96 0 0 0
02/12/2021
11.77
 6,000 12.05 12.05 11.77 0 0 0
01/12/2021
12.05
 2,500 12.05 12.05 11.77 0 0 0
30/11/2021
12.05
 3,300 12.14 12.14 12.05 500 0 0.0
29/11/2021
12.14
 0 12.05 12.14 12.14 0 0 0
26/11/2021
12.05
 1,300 12.32 12.32 12.05 0 0 0
25/11/2021
12.32
 3,210 12.50 12.50 11.96 0 0 0
24/11/2021
12.50
 330 12.14 12.50 12.23 0 0 0
23/11/2021
12.14
 0 12.14 12.14 12.14 0 0 0
22/11/2021
12.14
 9,107 12.86 13.40 12.05 0 0 0
19/11/2021
12.86
 14,160 13.22 13.22 12.23 0 0 0
18/11/2021
13.22
 4,700 13.59 13.59 12.68 0 0 0
17/11/2021
13.59
 3,280 13.22 13.59 12.95 500 0 0.0
16/11/2021
13.22
 10,560 13.40 13.95 13.13 0 0 0
15/11/2021
13.40
 7,200 13.59 14.40 12.68 0 0 0
12/11/2021
13.59
 3,700 13.50 14.22 12.77 0 0 0
11/11/2021
13.50
 17,600 12.68 14.22 12.32 0 0 0
10/11/2021
12.68
 4,100 12.68 14.13 12.32 0 0 0
09/11/2021
12.68
 900 12.14 12.68 12.23 0 0 0
08/11/2021
12.14
 4,621 12.50 12.50 12.05 0 0 0
05/11/2021
12.50
 5,800 12.50 12.59 12.50 0 0 0
04/11/2021
12.50
 6,200 12.59 12.59 12.32 0 0 0
03/11/2021
12.59
 700 11.96 12.59 11.96 0 0 0
02/11/2021
11.96
 7,600 11.96 12.14 11.77 0 0 0
01/11/2021
11.96
 8,700 12.14 12.23 11.96 0 0 0
29/10/2021
12.14
 800 12.86 13.40 12.14 0 0 0
28/10/2021
12.86
 7,700 13.04 13.04 12.14 0 0 0
27/10/2021
13.04
 17,400 12.14 13.04 12.14 0 0 0
26/10/2021
12.14
 6,800 11.68 12.23 12.14 0 0 0
25/10/2021
11.68
 2,000 11.68 11.77 11.68 0 0 0
22/10/2021
11.68
 9,000 11.77 11.77 11.68 0 0 0
21/10/2021
11.77
 2,000 11.68 12.41 11.68 0 0 0
20/10/2021
11.68
 3,900 11.87 11.87 11.68 0 0 0
19/10/2021
11.87
 300 11.77 11.87 11.87 0 0 0
18/10/2021
11.77
 2,300 11.96 12.41 11.77 0 0 0
15/10/2021
11.96
 6,700 12.41 12.41 11.87 0 760 -0.0
14/10/2021
12.41
 200 12.68 12.68 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |