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
(2025-11-18) 		-0.50 -4.55% 5,100 0 0
10
11
10.50
2 tháng
(2025-10-20) 		-1 -8.70% 8,800 0 0
10
11.70
10.50
3 tháng
(2025-09-19) 		-0.90 -7.89% 13,500 0 0
10
11.70
10.50
6 tháng
(2025-06-23) 		-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
(2021-01-13) 		3.98 61.01% 1,495,829 -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)
25/05/2021
10.51
 1,100 11.50 11.50 9.33 0 0 0
24/05/2021
11.50
 1,700 10.14 11.50 9.15 0 0 0
21/05/2021
10.14
 8,000 9.96 10.14 10.05 0 0 0
20/05/2021
9.96
 3,100 9.78 9.96 9.06 0 0 0
19/05/2021
9.78
 4,500 11.05 11.05 9.60 0 0 0
18/05/2021
11.05
 100 9.96 11.05 11.05 0 0 0
17/05/2021
9.96
 2,000 9.51 10.42 9.96 0 0 0
14/05/2021
9.51
 1,000 10.42 10.42 9.51 0 0 0
13/05/2021
10.42
 5,700 9.15 10.42 9.24 0 0 0
12/05/2021
9.15
 100 10.51 10.51 9.15 0 0 0
11/05/2021
10.51
 0 10.51 10.51 10.51 0 0 0
10/05/2021
10.51
 4,000 10.51 10.51 10.51 0 0 0
07/05/2021
10.51
 0 10.51 10.51 10.51 0 0 0
06/05/2021
10.51
 3,456 10.23 10.51 10.51 0 0 0
05/05/2021
10.23
 1,179 10.51 10.51 9.33 0 0 0
04/05/2021
10.51
 200 10.51 10.51 7.88 0 0 0
29/04/2021
10.51
 1,700 10.60 10.60 9.15 0 0 0
28/04/2021
10.60
 0 10.60 10.60 10.60 0 0 0
27/04/2021
10.60
 0 10.60 10.60 10.60 0 0 0
26/04/2021
10.60
 1,000 9.78 10.60 10.60 0 0 0
23/04/2021
9.78
 700 11.23 11.23 9.78 0 0 0
22/04/2021
11.23
 0 11.23 11.23 11.23 0 0 0
20/04/2021
11.23
 0 11.14 11.23 11.23 0 0 0
19/04/2021
11.14
 1,106 11.14 11.68 11.14 0 0 0
16/04/2021
11.14
 0 11.32 11.14 11.14 0 0 0
15/04/2021
11.32
 8,700 10.87 11.77 10.96 0 0 0
14/04/2021
10.87
 5,501 10.87 11.50 10.87 0 0 0
13/04/2021
10.87
 0 10.87 10.87 10.87 0 0 0
12/04/2021
10.87
 4,522 11.41 11.41 10.78 0 0 0
09/04/2021
11.41
 12,900 10.05 11.41 9.51 0 0 0
08/04/2021
10.05
 900 9.96 10.05 9.96 0 0 0
07/04/2021
9.96
 4,200 9.24 9.96 9.24 0 0 0
06/04/2021
9.24
 300 9.06 9.24 9.24 0 0 0
05/04/2021
9.06
 1,000 9.24 9.24 9.06 0 0 0
02/04/2021
9.24
 900 9.06 9.24 9.24 0 0 0
01/04/2021
9.06
 2,600 9.06 9.06 9.06 0 0 0
31/03/2021
9.06
 2,800 9.06 9.06 9.06 0 0 0
30/03/2021
9.06
 10,000 9.42 9.42 9.06 0 0 0
29/03/2021
9.42
 1,600 9.42 9.42 9.06 0 0 0
26/03/2021
9.42
 0 9.42 9.42 9.42 0 0 0
25/03/2021
9.42
 900 9.33 9.42 9.42 0 0 0
24/03/2021
9.33
 900 9.51 9.60 9.33 0 0 0
23/03/2021
9.51
 0 9.51 9.51 9.51 0 0 0
22/03/2021
9.51
 100 9.87 9.87 9.51 0 0 0
19/03/2021
9.87
 800 8.60 9.87 8.70 0 0 0
18/03/2021
8.60
 0 8.60 8.60 8.60 0 0 0
17/03/2021
8.60
 9,600 8.15 8.60 8.60 0 0 0
16/03/2021
8.15
 1,560 8.33 8.33 8.15 0 0 0
15/03/2021
8.33
 0 8.33 8.33 8.33 0 0 0
12/03/2021
8.33
 3,510 7.25 8.33 8.33 0 0 0
11/03/2021
7.25
 500 8.24 8.24 7.16 0 0 0
10/03/2021
8.24
 0 8.24 8.24 8.24 0 0 0
09/03/2021
8.24
 500 8.33 8.33 8.24 0 0 0
08/03/2021
8.33
 200 8.33 8.33 8.33 0 0 0
05/03/2021
8.33
 0 8.33 8.33 8.33 0 0 0
04/03/2021
8.33
 60 8.33 8.33 8.33 0 0 0
03/03/2021
8.33
 0 8.33 8.33 8.33 0 0 0
02/03/2021
8.33
 100 8.33 8.33 8.33 0 0 0
01/03/2021
8.33
 1,914 7.25 8.33 8.33 0 0 0
26/02/2021
7.25
 0 7.25 7.25 7.25 0 0 0
25/02/2021
7.25
 746 7.06 7.25 7.25 0 0 0
24/02/2021
7.06
 2 7.06 7.06 7.06 0 0 0
23/02/2021
7.06
 5 7.06 7.06 7.06 0 0 0
22/02/2021
7.06
 0 7.06 7.06 7.06 0 0 0
19/02/2021
7.06
 500 7.79 7.79 7.06 0 0 0
18/02/2021
7.79
 0 7.79 7.79 7.79 0 0 0
17/02/2021
7.79
 300 8.97 8.97 7.79 0 0 0
09/02/2021
8.97
 0 8.97 8.97 8.97 0 0 0
08/02/2021
8.97
 0 8.97 8.97 8.97 0 0 0
05/02/2021
8.97
 0 8.97 8.97 8.97 0 0 0
04/02/2021
8.97
 1,000 10.51 10.51 8.97 0 0 0
03/02/2021
10.51
 102 9.15 10.51 10.51 0 0 0
02/02/2021
9.15
 100 7.97 9.15 9.15 0 0 0
01/02/2021
7.97
 0 7.97 7.97 7.97 0 0 0
29/01/2021
7.97
 3,000 9.33 9.33 7.97 0 0 0
28/01/2021
9.33
 100 8.15 9.33 9.33 0 0 0
27/01/2021
8.15
 100 7.16 8.15 8.15 0 0 0
26/01/2021
7.16
 1,700 6.25 7.16 7.16 0 0 0
25/01/2021
6.25
 1,000 5.43 6.25 6.25 0 0 0
22/01/2021
5.43
 0 5.43 5.43 5.43 0 0 0
21/01/2021
5.43
 450 5.71 5.71 5.43 0 0 0
20/01/2021
5.71
 1,000 6.52 6.52 5.71 0 0 0
19/01/2021
6.52
 1,000 6.52 6.52 6.52 0 0 0
18/01/2021
6.52
 4 6.52 6.52 6.52 0 0 0
15/01/2021
6.52
 3,105 6.52 6.52 6.52 0 0 0
14/01/2021
6.52
 1,001 6.52 6.52 6.52 0 0 0
13/01/2021
6.52
 5 6.52 6.52 6.52 0 0 0
12/01/2021
6.52
 5,000 6.52 6.52 6.52 0 0 0
11/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
08/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
07/01/2021
6.52
 100 6.52 6.52 6.52 0 0 0
06/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
05/01/2021
6.52
 0 6.52 6.52 6.52 0 0 0
04/01/2021
6.52
 4,800 5.53 6.52 6.52 0 0 0
31/12/2020
5.53
 3,000 6.34 6.34 5.53 0 0 0
30/12/2020
6.34
 2,000 6.34 6.34 6.34 0 0 0
29/12/2020
6.34
 2,500 6.07 6.34 6.34 0 0 0
28/12/2020
6.07
 2,400 6.07 6.07 6.07 0 0 0
25/12/2020
6.07
 0 6.07 6.07 6.07 0 0 0
24/12/2020
6.07
 400 6.07 6.07 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |