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
(2025-11-19) 		-0.50 -4.55% 4,900 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
(2025-09-22) 		-0.50 -4.55% 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
(2024-12-24) 		-1.87 -15.13% 170,392 -1,960 -0.0
9.78
15.34
10.50
24 tháng
(2024-01-02) 		-0.05 -0.47% 481,843 -2,090 -0.0
9.21
23.98
10.50
36 tháng
(2023-01-04) 		2.80 36.39% 614,329 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-01-14) 		3.98 61.01% 1,495,824 -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)
05/08/2020
6.97
 100 6.25 6.97 6.97 0 0 0
04/08/2020
6.25
 0 6.25 6.25 6.25 0 0 0
03/08/2020
6.25
 130 5.62 6.25 6.25 0 0 0
31/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
30/07/2020
5.62
 400 4.89 5.62 5.43 0 0 0
29/07/2020
4.89
 0 4.89 4.89 4.89 0 0 0
28/07/2020
4.89
 0 5.25 4.89 4.89 0 0 0
27/07/2020
5.25
 900 4.62 5.25 4.62 0 0 0
24/07/2020
4.62
 100 5.34 5.34 4.62 0 0 0
23/07/2020
5.34
 0 5.34 5.34 5.34 0 0 0
22/07/2020
5.34
 100 6.25 6.25 5.34 0 0 0
21/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
20/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
17/07/2020
6.25
 0 6.25 6.25 6.25 0 0 0
16/07/2020
6.25
 100 5.53 6.25 6.25 0 0 0
15/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
14/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
13/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
10/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
09/07/2020
5.53
 1,300 5.53 5.53 5.43 0 0 0
08/07/2020
5.53
 0 5.53 5.53 5.53 0 0 0
07/07/2020
5.53
 2,300 5.34 5.53 5.43 0 0 0
06/07/2020
5.34
 600 5.53 6.25 5.34 0 0 0
03/07/2020
5.53
 2,000 6.43 6.43 5.53 0 0 0
02/07/2020
6.43
 100 5.89 6.43 6.43 0 0 0
01/07/2020
5.89
 0 5.89 5.89 5.89 0 0 0
30/06/2020
5.89
 0 5.89 5.89 5.89 0 0 0
29/06/2020
5.89
 150 5.25 5.89 5.89 0 0 0
26/06/2020
5.25
 3,900 5.80 5.80 4.98 0 0 0
25/06/2020
5.80
 100 5.16 5.80 5.80 0 0 0
24/06/2020
5.16
 0 5.16 5.16 5.16 0 0 0
23/06/2020
5.16
 5,400 6.16 6.16 5.16 0 0 0
22/06/2020
6.16
 1,800 5.43 6.16 5.62 0 0 0
19/06/2020
5.43
 100 4.89 5.43 5.43 0 0 0
18/06/2020
4.89
 400 4.71 4.89 4.71 0 0 0
17/06/2020
4.71
 5,100 4.71 5.16 4.26 0 0 0
16/06/2020
4.71
 500 4.62 4.71 4.71 0 0 0
15/06/2020
4.62
 5,100 5.43 6.16 4.62 0 0 0
12/06/2020
5.43
 600 5.16 5.43 5.43 0 0 0
11/06/2020
5.16
 7,100 5.16 5.16 4.44 0 0 0
10/06/2020
5.16
 100 5.98 5.98 5.16 0 0 0
09/06/2020
5.98
 2,043 5.98 5.98 5.89 0 0 0
08/06/2020
5.98
 100 6.97 6.97 5.98 0 0 0
05/06/2020
6.97
 100 6.16 6.97 6.97 0 0 0
04/06/2020
6.16
 0 6.16 6.16 6.16 0 0 0
03/06/2020
6.16
 0 6.16 6.16 6.16 0 0 0
02/06/2020
6.16
 100 5.43 6.16 6.16 0 0 0
01/06/2020
5.43
 1,200 5.71 6.25 5.34 0 0 0
29/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
28/05/2020
5.71
 100 4.98 5.71 5.71 0 0 0
27/05/2020
4.98
 400 5.71 5.71 4.98 0 0 0
26/05/2020
5.71
 100 5.07 5.71 5.71 0 0 0
25/05/2020
5.07
 0 5.07 5.07 5.07 0 0 0
22/05/2020
5.07
 500 5.89 5.89 5.07 0 0 0
21/05/2020
5.89
 900 6.43 6.43 5.89 0 0 0
20/05/2020
6.43
 100 5.71 6.43 6.43 0 0 0
19/05/2020
5.71
 1,100 5.71 5.71 5.71 0 0 0
18/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
15/05/2020
5.71
 0 5.71 5.71 5.71 0 0 0
14/05/2020
5.71
 1,500 5.71 5.71 5.71 0 0 0
13/05/2020
5.71
 200 5.89 6.43 5.71 0 0 0
12/05/2020
5.89
 870 5.62 5.89 5.62 0 0 0
11/05/2020
5.62
 2,200 4.89 5.62 5.62 0 0 0
08/05/2020
4.89
 4,239 4.35 4.98 4.80 0 0 0
07/05/2020
4.35
 200 4.98 4.98 4.35 0 200 -0.0
06/05/2020
4.98
 1,000 4.08 4.98 4.98 0 0 0
05/05/2020
4.08
 249 3.99 4.53 4.08 0 0 0
04/05/2020
3.99
 400 4.35 4.35 3.99 0 0 0
29/04/2020
4.35
 0 4.35 4.35 4.35 0 0 0
28/04/2020
4.35
 110 4.35 4.35 4.35 0 0 0
27/04/2020
4.35
 400 3.80 4.35 4.35 0 0 0
24/04/2020
3.80
 160 4.26 4.26 3.80 0 0 0
23/04/2020
4.26
 0 4.26 4.26 4.26 0 0 0
22/04/2020
4.26
 0 4.26 4.26 4.26 0 0 0
21/04/2020
4.26
 0 4.26 4.26 4.26 0 0 0
20/04/2020
4.26
 100 4.89 4.89 4.26 0 0 0
17/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
16/04/2020
4.89
 0 4.89 4.89 4.89 0 0 0
15/04/2020
4.89
 100 5.62 5.62 4.89 0 0 0
14/04/2020
5.62
 0 5.71 5.62 5.62 0 0 0
13/04/2020
5.71
 2,200 4.98 5.71 4.98 0 0 0
10/04/2020
4.98
 100 5.80 5.80 4.98 0 0 0
09/04/2020
5.80
 100 5.80 5.80 5.80 0 0 0
08/04/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/04/2020
5.80
 0 5.80 5.80 5.80 0 0 0
06/04/2020
5.80
 0 5.80 5.80 5.80 0 0 0
03/04/2020
5.80
 0 5.89 5.80 5.80 0 0 0
01/04/2020
5.89
 1,900 5.16 5.89 5.71 0 0 0
31/03/2020
5.16
 3,781 4.53 5.16 5.16 0 0 0
30/03/2020
4.53
 100 4.08 4.53 4.53 0 0 0
27/03/2020
4.08
 2,000 4.71 4.71 4.08 0 0 0
26/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
25/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0
24/03/2020
4.71
 100 5.43 5.43 4.71 0 0 0
23/03/2020
5.43
 3,200 5.71 5.71 5.43 0 0 0
20/03/2020
5.71
 2,610 5.34 5.71 5.71 0 0 0
19/03/2020
5.34
 800 4.71 5.34 5.34 0 0 0
18/03/2020
4.71
 200 4.17 4.71 4.71 0 0 0
17/03/2020
4.17
 300 4.71 4.71 4.17 0 0 0
16/03/2020
4.71
 0 4.71 4.71 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |