CTCP Hàng hải Sài Gòn (shc)

11.30
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
(2024-10-15) 		0 0% 10,300 0 0
10.10
12
11
2 tháng
(2024-09-16) 		-0.80 -6.78% 13,400 0 0
10.10
13.50
11
3 tháng
(2024-08-16) 		-3.20 -22.54% 94,900 0 0
10.10
15.60
11
6 tháng
(2024-05-20) 		0.60 5.77% 268,400 0 0
10.10
25
11
12 tháng
(2023-11-23) 		0.80 7.84% 305,300 -100 -0.0
9.80
25
11
24 tháng
(2022-11-25) 		2.97 37.02% 436,628 -3,630 -0.0
7.40
25
11
36 tháng
(2021-11-30) 		-1.56 -12.43% 712,916 -2,830 -0.0
6.71
25
11
60 tháng
(2019-12-11) 		4.29 64.04% 1,462,379 -3,460 -0.0
3.68
25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
14/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
13/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
10/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
09/07/2020
5.76
 1,300 5.76 5.76 5.67 0 0 0
08/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
07/07/2020
5.76
 2,300 5.57 5.76 5.67 0 0 0
06/07/2020
5.57
 600 5.76 6.52 5.57 0 0 0
03/07/2020
5.76
 2,000 6.71 6.71 5.76 0 0 0
02/07/2020
6.71
 100 6.14 6.71 6.71 0 0 0
01/07/2020
6.14
 0 6.14 6.14 6.14 0 0 0
30/06/2020
6.14
 0 6.14 6.14 6.14 0 0 0
29/06/2020
6.14
 150 5.48 6.14 6.14 0 0 0
26/06/2020
5.48
 3,900 6.04 6.04 5.19 0 0 0
25/06/2020
6.04
 100 5.38 6.04 6.04 0 0 0
24/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
23/06/2020
5.38
 5,400 6.42 6.42 5.38 0 0 0
22/06/2020
6.42
 1,800 5.67 6.42 5.86 0 0 0
19/06/2020
5.67
 100 5.10 5.67 5.67 0 0 0
18/06/2020
5.10
 400 4.91 5.10 4.91 0 0 0
17/06/2020
4.91
 5,100 4.91 5.38 4.44 0 0 0
16/06/2020
4.91
 500 4.82 4.91 4.91 0 0 0
15/06/2020
4.82
 5,100 5.67 6.42 4.82 0 0 0
12/06/2020
5.67
 600 5.38 5.67 5.67 0 0 0
11/06/2020
5.38
 7,100 5.38 5.38 4.63 0 0 0
10/06/2020
5.38
 100 6.23 6.23 5.38 0 0 0
09/06/2020
6.23
 2,043 6.23 6.23 6.14 0 0 0
08/06/2020
6.23
 100 7.27 7.27 6.23 0 0 0
05/06/2020
7.27
 100 6.42 7.27 7.27 0 0 0
04/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
03/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
02/06/2020
6.42
 100 5.67 6.42 6.42 0 0 0
01/06/2020
5.67
 1,200 5.95 6.52 5.57 0 0 0
29/05/2020
5.95
 0 5.95 5.95 5.95 0 0 0
28/05/2020
5.95
 100 5.19 5.95 5.95 0 0 0
27/05/2020
5.19
 400 5.95 5.95 5.19 0 0 0
26/05/2020
5.95
 100 5.29 5.95 5.95 0 0 0
25/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0
22/05/2020
5.29
 500 6.14 6.14 5.29 0 0 0
21/05/2020
6.14
 900 6.71 6.71 6.14 0 0 0
20/05/2020
6.71
 100 5.95 6.71 6.71 0 0 0
19/05/2020
5.95
 1,100 5.95 5.95 5.95 0 0 0
18/05/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/05/2020
5.95
 0 5.95 5.95 5.95 0 0 0
14/05/2020
5.95
 1,500 5.95 5.95 5.95 0 0 0
13/05/2020
5.95
 200 6.14 6.71 5.95 0 0 0
12/05/2020
6.14
 870 5.86 6.14 5.86 0 0 0
11/05/2020
5.86
 2,200 5.10 5.86 5.86 0 0 0
08/05/2020
5.10
 4,239 4.53 5.19 5.01 0 0 0
07/05/2020
4.53
 200 5.19 5.19 4.53 0 200 -0.0
06/05/2020
5.19
 1,000 4.25 5.19 5.19 0 0 0
05/05/2020
4.25
 249 4.16 4.72 4.25 0 0 0
04/05/2020
4.16
 400 4.53 4.53 4.16 0 0 0
29/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
28/04/2020
4.53
 110 4.53 4.53 4.53 0 0 0
27/04/2020
4.53
 400 3.97 4.53 4.53 0 0 0
24/04/2020
3.97
 160 4.44 4.44 3.97 0 0 0
23/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
22/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
21/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
20/04/2020
4.44
 100 5.10 5.10 4.44 0 0 0
17/04/2020
5.10
 0 5.10 5.10 5.10 0 0 0
16/04/2020
5.10
 0 5.10 5.10 5.10 0 0 0
15/04/2020
5.10
 100 5.86 5.86 5.10 0 0 0
14/04/2020
5.86
 0 5.95 5.86 5.86 0 0 0
13/04/2020
5.95
 2,200 5.19 5.95 5.19 0 0 0
10/04/2020
5.19
 100 6.04 6.04 5.19 0 0 0
09/04/2020
6.04
 100 6.04 6.04 6.04 0 0 0
08/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
07/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
06/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/04/2020
6.04
 0 6.14 6.04 6.04 0 0 0
01/04/2020
6.14
 1,900 5.38 6.14 5.95 0 0 0
31/03/2020
5.38
 3,781 4.72 5.38 5.38 0 0 0
30/03/2020
4.72
 100 4.25 4.72 4.72 0 0 0
27/03/2020
4.25
 2,000 4.91 4.91 4.25 0 0 0
26/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
25/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
24/03/2020
4.91
 100 5.67 5.67 4.91 0 0 0
23/03/2020
5.67
 3,200 5.95 5.95 5.67 0 0 0
20/03/2020
5.95
 2,610 5.57 5.95 5.95 0 0 0
19/03/2020
5.57
 800 4.91 5.57 5.57 0 0 0
18/03/2020
4.91
 200 4.34 4.91 4.91 0 0 0
17/03/2020
4.34
 300 4.91 4.91 4.34 0 0 0
16/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
13/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/03/2020
4.91
 3,200 4.34 4.91 4.91 0 0 0
11/03/2020
4.34
 200 4.82 4.82 4.34 0 0 0
10/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
09/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
06/03/2020
4.82
 180 5.57 5.57 4.82 0 80 -0.0
05/03/2020
5.57
 0 5.95 5.57 5.57 0 0 0
04/03/2020
5.95
 1,900 5.19 5.95 5.19 0 0 0
03/03/2020
5.19
 20 5.19 5.19 5.19 0 0 0
02/03/2020
5.19
 0 5.19 5.19 5.19 0 0 0
28/02/2020
5.19
 100 6.04 6.04 5.19 0 0 0
27/02/2020
6.04
 0 6.04 6.04 6.04 0 0 0
26/02/2020
6.04
 0 6.04 6.04 6.04 0 0 0
25/02/2020
6.04
 0 6.04 6.04 6.04 0 0 0
24/02/2020
6.04
 2,000 6.04 6.04 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |