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)
13/10/2021
12.68
 0 12.68 12.68 12.68 0 0 0
12/10/2021
12.68
 300 12.68 12.68 12.68 0 0 0
11/10/2021
12.68
 300 12.68 12.68 11.68 0 0 0
08/10/2021
12.68
 600 12.41 12.68 11.50 0 0 0
07/10/2021
12.41
 0 12.95 12.41 12.95 0 0 0
06/10/2021
12.95
 700 12.95 12.95 11.59 0 0 0
05/10/2021
12.95
 0 12.95 12.95 12.95 0 0 0
04/10/2021
12.95
 0 12.95 12.95 12.95 0 0 0
01/10/2021
12.95
 13,700 12.68 14.58 10.78 2,400 2,400 0.0
30/09/2021
12.68
 1,400 12.68 12.77 12.68 0 0 0
29/09/2021
12.68
 2,300 12.77 12.77 12.23 0 0 0
28/09/2021
12.77
 800 13.04 13.04 12.68 0 0 0
27/09/2021
13.04
 9,800 12.68 13.04 12.23 0 0 0
24/09/2021
12.68
 8,400 13.22 13.22 12.68 0 0 0
23/09/2021
13.22
 5,700 13.50 13.95 13.13 0 0 0
22/09/2021
13.50
 7,900 13.31 15.31 12.86 0 0 0
21/09/2021
13.31
 100 13.40 13.40 13.31 0 0 0
20/09/2021
13.40
 6,000 13.59 13.59 13.40 0 0 0
17/09/2021
13.59
 1,700 14.04 14.04 13.13 0 0 0
16/09/2021
14.04
 19,800 12.95 14.49 13.13 0 0 0
15/09/2021
12.95
 3,400 12.86 13.13 12.86 0 0 0
14/09/2021
12.86
 12,120 12.95 13.59 12.86 0 0 0
13/09/2021
12.95
 9,400 12.59 12.95 12.68 0 0 0
10/09/2021
12.59
 5,700 12.95 13.50 12.59 0 0 0
09/09/2021
12.95
 3,200 12.77 12.95 12.41 0 0 0
08/09/2021
12.77
 13,500 12.23 13.59 10.33 0 0 0
07/09/2021
12.23
 13,500 11.96 12.23 11.68 0 0 0
06/09/2021
11.96
 2,300 11.32 12.50 11.32 0 0 0
01/09/2021
11.32
 4,400 11.77 11.87 11.32 0 0 0
31/08/2021
11.77
 100 12.23 12.23 11.77 0 0 0
30/08/2021
12.23
 620 11.59 12.23 11.23 0 0 0
27/08/2021
11.59
 7,330 10.87 11.59 10.78 0 0 0
26/08/2021
10.87
 100 10.87 10.87 10.87 0 0 0
25/08/2021
10.87
 5,050 10.33 10.87 10.33 0 0 0
24/08/2021
10.33
 15,350 11.87 11.87 9.96 0 0 0
23/08/2021
11.87
 703 11.77 11.96 9.87 0 0 0
20/08/2021
11.77
 1,100 11.87 11.87 10.33 0 0 0
19/08/2021
11.87
 2,500 12.23 12.68 11.87 0 0 0
18/08/2021
12.23
 2 12.23 12.23 11.77 0 0 0
17/08/2021
12.23
 2,900 13.13 13.13 10.87 0 0 0
16/08/2021
13.13
 5,400 13.22 13.59 11.41 0 0 0
13/08/2021
13.22
 2,606 13.31 14.49 12.59 0 0 0
12/08/2021
13.31
 16,000 13.22 15.13 13.22 0 0 0
11/08/2021
13.22
 20,600 11.50 13.22 12.23 0 0 0
10/08/2021
11.50
 11,012 10.51 11.50 11.23 0 0 0
09/08/2021
10.51
 6,400 9.15 10.51 9.15 0 0 0
06/08/2021
9.15
 100 9.87 9.87 9.15 0 0 0
05/08/2021
9.87
 0 9.96 9.87 9.96 0 0 0
04/08/2021
9.96
 11,000 9.96 9.96 9.06 0 0 0
03/08/2021
9.96
 0 9.96 9.96 9.96 0 0 0
02/08/2021
9.96
 100 9.96 9.96 9.96 0 0 0
30/07/2021
9.96
 0 9.96 9.96 9.96 0 0 0
29/07/2021
9.96
 500 9.96 9.96 9.96 0 0 0
28/07/2021
9.96
 100 9.78 9.96 9.96 0 0 0
27/07/2021
9.78
 0 10.78 9.78 10.78 0 0 0
26/07/2021
10.78
 300 9.87 10.78 9.06 0 0 0
23/07/2021
9.87
 500 10.69 10.69 9.51 0 0 0
22/07/2021
10.69
 100 9.78 10.69 10.69 0 0 0
21/07/2021
9.78
 200 9.78 9.78 9.78 0 0 0
20/07/2021
9.78
 0 10.87 9.78 10.87 0 0 0
19/07/2021
10.87
 600 10.42 10.87 9.51 0 0 0
16/07/2021
10.42
 100 9.78 10.42 10.42 0 0 0
15/07/2021
9.78
 2,500 10.42 10.42 9.78 0 0 0
14/07/2021
10.42
 1,900 9.69 10.42 9.51 0 0 0
13/07/2021
9.69
 0 9.96 9.69 9.69 0 0 0
12/07/2021
9.96
 1,727 9.96 9.96 9.33 0 0 0
09/07/2021
9.96
 3,201 10.33 10.33 9.60 0 0 0
08/07/2021
10.33
 0 10.33 10.33 10.33 0 0 0
07/07/2021
10.33
 0 10.33 10.33 10.33 0 0 0
06/07/2021
10.33
 600 10.33 10.33 10.33 0 0 0
05/07/2021
10.33
 116 9.42 10.33 10.33 0 0 0
02/07/2021
9.42
 1,000 9.33 9.42 9.42 0 0 0
01/07/2021
9.33
 2,000 9.42 9.42 9.33 0 0 0
30/06/2021
9.42
 300 9.42 9.42 9.42 0 0 0
29/06/2021
9.42
 601 9.96 9.96 9.42 0 0 0
28/06/2021
9.96
 0 9.96 9.96 9.96 0 0 0
25/06/2021
9.96
 500 10.60 10.60 9.96 0 0 0
24/06/2021
10.60
 0 10.60 10.60 10.60 0 0 0
23/06/2021
10.60
 0 10.60 10.60 10.60 0 0 0
22/06/2021
10.60
 2,700 11.32 11.32 10.60 0 0 0
21/06/2021
11.32
 0 11.32 11.32 11.32 0 0 0
18/06/2021
11.32
 0 11.32 11.32 11.32 0 0 0
17/06/2021
11.32
 1,400 10.42 11.77 10.42 0 0 0
16/06/2021
10.42
 900 10.42 10.42 10.42 0 0 0
15/06/2021
10.42
 1,200 10.05 10.42 10.42 0 0 0
14/06/2021
10.05
 2,010 9.51 10.05 9.96 0 0 0
11/06/2021
9.51
 200 10.14 10.14 9.51 0 0 0
10/06/2021
10.14
 0 10.14 10.14 10.14 0 0 0
09/06/2021
10.14
 2,000 9.51 10.14 10.14 0 0 0
08/06/2021
9.51
 1,500 9.78 9.78 9.51 0 0 0
07/06/2021
9.78
 10 10.14 10.14 9.78 0 10 -0.0
04/06/2021
10.14
 2,500 9.69 10.14 9.51 0 0 0
03/06/2021
9.69
 100 10.14 10.14 9.69 0 0 0
02/06/2021
10.14
 1,816 10.14 10.14 10.14 0 0 0
01/06/2021
10.14
 1,400 9.33 10.14 10.14 0 0 0
31/05/2021
9.33
 1,800 10.14 10.14 9.33 0 0 0
28/05/2021
10.14
 0 10.14 10.14 10.14 0 0 0
27/05/2021
10.14
 3,200 10.42 10.42 9.51 0 0 0
26/05/2021
10.42
 100 10.51 10.51 10.42 0 0 0
25/05/2021
10.51
 1,100 11.50 11.50 9.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |