CTCP Hàng hải Sài Gòn (shc)

10.80
-1.80
(-14.29%)
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
(2024-10-23) 		-1.20 -10% 12,363 0 0
10.10
12.60
10.80
2 tháng
(2024-09-23) 		-1.50 -12.20% 15,806 0 0
10.10
12.60
10.80
3 tháng
(2024-08-26) 		-0.10 -0.92% 82,411 0 0
10.10
13.50
10.80
6 tháng
(2024-05-27) 		-0.90 -7.69% 268,409 0 0
10.10
25
10.80
12 tháng
(2023-12-05) 		0.80 8% 309,552 -100 -0.0
9.60
25
10.80
24 tháng
(2022-12-05) 		2.58 31.44% 437,659 -3,630 -0.0
7.40
25
10.80
36 tháng
(2021-12-08) 		-1.48 -12.04% 704,568 -3,330 -0.0
6.71
25
10.80
60 tháng
(2019-12-19) 		4.09 61.06% 1,466,931 -3,460 -0.0
3.68
25
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
14.07
 67,800 15.11 16.06 14.07 0 0 0
20/04/2010
15.11
 107,900 14.26 15.11 14.92 0 27,200 -0.4
19/04/2010
14.26
 97,400 13.13 14.26 13.41 0 5,000 -0.1
16/04/2010
13.13
 36,100 13.32 13.98 13.03 0 1,300 -0.0
15/04/2010
13.32
 41,500 12.84 13.32 12.47 0 1,700 -0.0
14/04/2010
12.84
 7,800 13.03 13.03 12.28 300 0 0.0
13/04/2010
13.03
 44,700 12.47 13.22 12.37 0 2,000 -0.0
12/04/2010
12.47
 32,400 12.84 13.51 12.28 0 4,800 -0.1
09/04/2010
12.84
 48,200 12.18 12.84 12.28 0 11,000 -0.1
08/04/2010
12.18
 10,800 11.81 12.28 11.81 0 100 -0.0
07/04/2010
11.81
 4,200 11.81 12.09 11.81 0 100 -0.0
06/04/2010
11.81
 16,800 11.81 12.09 11.81 0 200 -0.0
05/04/2010
11.81
 12,800 11.71 11.90 11.81 0 0 0
02/04/2010
11.71
 5,300 11.99 12.09 11.52 400 0 0.0
01/04/2010
11.99
 2,600 11.43 11.99 11.62 100 0 0.0
31/03/2010
11.43
 3,200 11.90 11.90 11.43 0 0 0
30/03/2010
11.90
 1,200 11.81 11.90 11.62 0 0 0
29/03/2010
11.81
 7,500 11.52 11.81 11.71 0 0 0
26/03/2010
11.52
 9,800 11.99 11.99 11.52 0 0 0
25/03/2010
11.99
 12,800 12.09 12.09 11.71 0 0 0
24/03/2010
12.09
 2,100 11.90 12.09 12.09 0 0 0
23/03/2010
11.90
 5,600 11.99 11.99 11.81 100 0 0.0
22/03/2010
11.99
 1,600 11.99 11.99 11.90 0 0 0
19/03/2010
11.99
 4,400 12.28 12.28 11.81 0 0 0
18/03/2010
12.28
 8,000 11.81 12.28 11.81 0 0 0
17/03/2010
11.81
 8,600 12.18 12.37 11.81 0 0 0
16/03/2010
12.18
 15,800 12.28 12.28 11.99 0 0 0
15/03/2010
12.28
 14,200 11.99 12.28 12.09 0 0 0
12/03/2010
11.99
 1,100 12.47 12.47 11.99 0 0 0
11/03/2010
12.47
 9,100 12.47 12.66 12.09 0 0 0
10/03/2010
12.47
 14,900 12.75 12.75 12.18 0 0 0
09/03/2010
12.75
 20,500 12.18 12.75 11.81 0 4,000 -0.1
08/03/2010
12.18
 35,100 11.62 12.18 11.43 0 6,300 -0.1
05/03/2010
11.62
 29,600 11.33 11.62 11.33 0 12,000 -0.1
04/03/2010
11.33
 18,900 11.71 11.81 11.33 100 0 0.0
03/03/2010
11.71
 18,800 11.33 11.81 11.33 0 0 0
02/03/2010
11.33
 3,400 11.52 11.81 11.33 0 0 0
01/03/2010
11.52
 11,400 11.33 11.52 11.33 0 0 0
26/02/2010
11.33
 13,100 11.62 11.71 11.33 0 0 0
25/02/2010
11.62
 5,600 11.90 11.90 11.52 0 0 0
24/02/2010
11.90
 4,600 11.62 11.90 11.52 0 0 0
23/02/2010
11.62
 3,800 11.90 11.90 11.52 0 0 0
22/02/2010
11.90
 4,600 11.52 12.28 11.52 0 0 0
12/02/2010
11.52
 10,700 11.62 11.81 11.52 0 0 0
11/02/2010
11.62
 5,100 11.71 11.81 11.43 0 1,600 -0.0
10/02/2010
11.71
 5,000 11.62 11.71 11.52 1,000 0 0.0
09/02/2010
11.62
 3,000 12.09 12.09 11.62 0 0 0
08/02/2010
12.09
 5,200 12.09 12.28 12.09 0 0 0
05/02/2010
12.09
 700 12.09 12.18 12.09 0 0 0
04/02/2010
12.09
 4,600 11.81 12.09 12.09 0 100 -0.0
03/02/2010
11.81
 2,800 12.09 12.09 11.81 0 0 0
02/02/2010
12.09
 3,500 12.18 12.18 11.99 0 0 0
01/02/2010
12.18
 5,800 11.71 12.28 11.81 0 700 -0.0
29/01/2010
11.71
 1,700 11.71 11.71 11.71 0 0 0
28/01/2010
11.71
 8,200 12.09 12.18 11.62 0 0 0
27/01/2010
12.09
 11,200 12.47 12.47 11.99 0 0 0
26/01/2010
12.47
 6,400 12.56 12.75 12.09 0 0 0
25/01/2010
12.56
 800 12.84 12.84 11.99 0 0 0
22/01/2010
12.84
 7,100 12.18 13.22 12.09 0 0 0
21/01/2010
12.18
 12,200 13.13 13.22 12.18 0 0 0
20/01/2010
13.13
 9,700 13.22 13.22 12.66 0 0 0
19/01/2010
13.22
 12,000 12.84 13.41 12.75 0 0 0
18/01/2010
12.84
 43,600 11.99 12.84 12.09 0 0 0
15/01/2010
11.99
 2,300 12.28 12.28 11.99 0 0 0
14/01/2010
12.28
 16,100 12.75 12.84 12.28 0 3,300 -0.0
13/01/2010
12.75
 9,900 12.18 12.75 11.99 0 200 -0.0
12/01/2010
12.18
 5,200 12.75 12.75 12.18 0 1,800 -0.0
11/01/2010
12.75
 17,300 12.94 12.94 12.47 0 0 0
08/01/2010
12.94
 33,500 12.75 13.69 12.56 0 0 0
07/01/2010
12.75
 9,300 13.03 13.41 12.75 0 0 0
06/01/2010
13.03
 4,700 13.22 13.51 12.75 0 0 0
05/01/2010
13.22
 42,200 13.22 13.88 13.13 0 0 0
04/01/2010
13.22
 39,700 12.47 13.22 11.99 0 500 -0.0
31/12/2009
12.47
 18,800 12.37 12.94 11.62 0 0 0
30/12/2009
12.37
 18,600 12.37 12.75 12.28 0 3,000 0
29/12/2009
12.37
 4,200 12.94 13.13 12.37 0 0 0
28/12/2009
12.94
 8,300 13.51 13.69 12.66 0 0 0
25/12/2009
13.51
 22,800 13.03 13.60 13.22 0 0 0
24/12/2009
13.03
 28,800 12.28 13.03 12.18 0 0 0
23/12/2009
12.28
 11,200 11.81 12.28 11.81 0 1,000 0
22/12/2009
11.81
 5,900 12.84 12.84 11.71 0 0 0
21/12/2009
12.84
 23,300 12.47 12.84 11.81 0 2,000 0
18/12/2009
12.47
 9,700 12.18 12.47 11.71 0 2,000 0
17/12/2009
12.18
 9,600 11.99 12.18 11.33 2,000 4,100 0
16/12/2009
11.99
 6,100 12.18 12.18 11.33 4,600 0 0
15/12/2009
12.18
 43,000 11.81 12.28 10.77 0 0 0
14/12/2009
11.81
 7,000 11.14 11.81 10.58 0 2,000 0
11/12/2009
11.14
 56,400 11.71 11.71 11.14 0 29,400 0
10/12/2009
11.71
 8,200 11.90 12.28 11.71 0 0 0
09/12/2009
11.90
 25,900 12.75 12.75 11.90 1,000 14,400 0
08/12/2009
12.75
 14,900 13.13 13.22 12.28 0 0 0
07/12/2009
13.13
 1,000 13.32 13.32 13.13 0 0 0
04/12/2009
13.32
 26,300 13.32 13.98 13.22 0 11,400 0
03/12/2009
13.32
 45,000 13.32 13.32 13.22 0 19,300 0
02/12/2009
13.32
 16,200 14.26 14.26 13.13 1,500 1,800 0
01/12/2009
14.26
 19,700 13.98 14.36 13.79 0 3,400 0
30/11/2009
13.98
 12,100 13.60 13.98 13.41 0 0 0
27/11/2009
13.60
 34,300 13.32 13.98 12.47 0 1,400 0
26/11/2009
13.32
 13,100 14.07 14.17 13.32 0 0 0
25/11/2009
14.07
 23,300 15.11 15.11 14.07 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |