CTCP Hàng hải Sài Gòn (shc)

11
0.30
(2.80%)
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
(2024-10-14) 		0.40 3.88% 10,200 0 0
10.10
12
10.70
2 tháng
(2024-09-16) 		-1.10 -9.32% 13,200 0 0
10.10
13.50
10.70
3 tháng
(2024-08-15) 		-3.40 -24.11% 95,100 0 0
10.10
15.60
10.70
6 tháng
(2024-05-17) 		0.30 2.88% 269,100 0 0
10.10
25
10.70
12 tháng
(2023-11-23) 		0.50 4.90% 305,100 -100 -0.0
9.80
25
10.70
24 tháng
(2022-11-24) 		2.67 33.29% 436,428 -3,630 -0.0
7.40
25
10.70
36 tháng
(2021-11-29) 		-1.96 -15.45% 712,716 -2,830 -0.0
6.71
25
10.70
60 tháng
(2019-12-10) 		3.99 59.57% 1,462,179 -3,460 -0.0
3.68
25
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2009
17.19
 32,600 17.57 17.57 16.81 0 500 0
17/09/2009
17.57
 12,800 17.57 17.94 17.28 200 0 0
16/09/2009
17.57
 47,100 17.94 17.94 17.00 100 0 0
15/09/2009
17.94
 24,300 17.94 18.42 17.28 0 1,000 0
14/09/2009
17.94
 40,600 18.23 18.89 17.76 100 100 0
11/09/2009
18.23
 49,300 18.04 18.89 18.13 0 6,800 0
10/09/2009
18.04
 64,600 17.94 18.23 17.85 0 26,500 0
09/09/2009
17.94
 38,300 17.19 17.94 16.81 0 0 0
08/09/2009
17.19
 28,700 16.24 17.19 16.24 0 0 0
07/09/2009
16.24
 23,900 16.24 16.91 15.58 0 0 0
04/09/2009
16.24
 12,900 17.00 17.19 16.24 0 0 0
03/09/2009
17.00
 24,100 17.66 17.94 17.00 0 0 0
01/09/2009
17.66
 31,100 18.13 18.89 17.00 800 0 0
31/08/2009
18.13
 55,500 17.28 18.70 17.66 0 13,200 0
28/08/2009
17.28
 51,900 17.00 17.94 17.28 0 24,700 0
27/08/2009
17.00
 54,400 17.94 18.13 17.00 0 35,000 0
26/08/2009
17.94
 72,500 17.57 18.79 17.94 0 20,500 0
25/08/2009
17.57
 94,300 16.72 17.57 17.28 0 30,000 0
24/08/2009
16.72
 65,900 15.49 16.72 15.87 0 0 0
21/08/2009
15.49
 24,800 15.58 15.77 15.49 0 0 0
20/08/2009
15.58
 19,100 15.39 15.58 15.30 0 1,000 0
19/08/2009
15.39
 10,100 15.39 15.68 15.39 0 0 0
18/08/2009
15.39
 3,400 15.11 15.49 15.21 0 0 0
17/08/2009
15.11
 14,000 15.30 15.30 14.92 0 0 0
14/08/2009
15.30
 5,000 15.11 15.58 15.11 0 0 0
13/08/2009
15.11
 23,500 15.87 16.24 15.11 0 0 0
12/08/2009
15.87
 7,600 16.15 16.15 15.87 0 0 0
11/08/2009
16.15
 24,300 15.77 16.72 15.87 1,200 0 0
10/08/2009
15.77
 19,800 14.83 15.77 15.39 0 0 0
07/08/2009
14.83
 6,600 14.45 14.83 14.64 0 0 0
06/08/2009
14.45
 7,000 14.17 14.54 14.26 0 0 0
05/08/2009
14.17
 7,900 14.92 14.92 14.17 300 0 0
04/08/2009
14.92
 9,700 14.73 15.11 14.73 0 0 0
03/08/2009
14.73
 9,400 15.11 15.11 14.73 0 0 0
31/07/2009
15.11
 25,400 15.39 15.39 14.45 0 0 0
30/07/2009
15.39
 700 15.58 15.58 15.39 0 0 0
29/07/2009
15.58
 2,000 15.68 16.06 15.30 0 1,700 0
28/07/2009
15.68
 16,900 16.43 16.43 15.68 5,000 0 0
27/07/2009
16.43
 10,100 16.15 17.19 16.06 0 0 0
24/07/2009
16.15
 7,900 15.58 16.15 16.06 0 0 0
23/07/2009
15.58
 7,900 14.54 15.58 14.64 0 0 0
22/07/2009
14.54
 1,700 14.45 15.58 14.54 0 0 0
21/07/2009
14.45
 11,100 15.02 15.11 14.45 0 0 0
20/07/2009
15.02
 3,700 15.30 15.39 14.54 0 0 0
17/07/2009
15.30
 16,100 15.96 15.96 15.21 0 0 0
16/07/2009
15.96
 1,000 15.87 16.53 15.96 0 0 0
15/07/2009
15.87
 2,000 15.11 16.24 15.58 0 0 0
14/07/2009
15.11
 5,500 14.92 15.58 15.11 0 0 0
13/07/2009
14.92
 13,800 15.11 15.11 14.54 0 0 0
10/07/2009
15.11
 2,700 15.49 15.49 15.11 0 0 0
09/07/2009
15.49
 8,400 16.06 16.06 15.49 0 2,600 0
08/07/2009
16.06
 1,600 16.34 16.53 15.58 0 0 0
07/07/2009
16.34
 5,700 17.00 17.00 15.68 0 0 0
06/07/2009
17.00
 15,800 16.06 17.09 16.53 0 0 0
03/07/2009
16.06
 6,400 16.06 16.24 15.96 0 0 0
02/07/2009
16.06
 5,700 15.11 16.06 15.11 0 0 0
01/07/2009
15.11
 12,000 15.87 15.87 15.11 0 0 0
30/06/2009
15.87
 8,600 16.15 16.72 15.87 0 0 0
29/06/2009
16.15
 9,900 17.09 17.28 16.15 0 0 0
26/06/2009
17.09
 4,200 17.19 17.76 17.00 0 0 0
25/06/2009
17.19
 49,000 18.23 18.42 17.19 0 0 0
24/06/2009
18.23
 39,300 19.36 19.83 18.04 0 0 0
23/06/2009
19.36
 700 20.78 20.78 19.36 0 0 0
22/06/2009
20.78
 6,600 22.01 22.01 20.78 0 0 0
19/06/2009
22.01
 51,400 21.25 22.67 20.87 0 0 0
18/06/2009
21.25
 32,300 20.49 21.25 21.25 0 0 0
17/06/2009
20.49
 157,200 19.17 20.49 17.85 1,200 2,000 0
16/06/2009
19.17
 13,000 17.94 19.17 19.17 0 0 0
15/06/2009
17.94
 2,900 17.85 17.94 17.94 0 0 0
02/06/2009
17.85
 70,080 17.28 17.94 17.47 0 2,660 0
01/06/2009
17.28
 42,540 16.53 17.28 17.19 0 2,000 0
29/05/2009
16.53
 45,500 15.77 16.53 15.77 0 0 0
28/05/2009
15.77
 39,680 16.53 16.53 15.77 2,500 0 0
27/05/2009
16.53
 57,510 17.19 17.66 16.34 0 0 0
26/05/2009
17.19
 66,250 18.04 18.04 17.19 1,000 2,000 0
25/05/2009
18.04
 58,840 17.19 18.04 17.00 1,000 4,000 0
22/05/2009
17.19
 24,950 18.04 18.04 17.19 5,000 5,500 0
21/05/2009
18.04
 85,590 17.19 18.04 17.85 0 42,520 0
20/05/2009
17.19
 117,950 16.43 17.19 16.72 0 74,840 0
19/05/2009
16.43
 67,010 15.68 16.43 16.06 1,000 32,160 0
18/05/2009
15.68
 20,440 15.49 15.68 15.21 5,500 0 0
15/05/2009
15.49
 28,220 15.39 15.58 15.21 14,300 0 0
14/05/2009
15.39
 9,870 15.30 15.39 15.11 0 0 0
13/05/2009
15.30
 26,640 15.49 15.68 15.30 0 0 0
12/05/2009
15.49
 16,070 15.30 15.58 14.83 0 0 0
11/05/2009
15.30
 25,080 15.02 15.30 15.11 0 0 0
08/05/2009
15.02
 7,710 15.02 15.30 14.64 0 0 0
07/05/2009
15.02
 27,150 14.92 15.39 15.02 0 0 0
06/05/2009
14.92
 14,010 15.68 15.87 14.92 30 0 0
05/05/2009
15.68
 33,720 15.87 16.53 15.68 100 4,010 0
04/05/2009
15.87
 21,900 15.11 15.87 15.11 0 0 0
29/04/2009
15.11
 3,250 15.21 15.30 15.11 0 0 0
28/04/2009
15.21
 3,810 15.02 15.30 15.21 0 0 0
27/04/2009
15.02
 9,250 14.73 15.11 14.73 0 0 0
24/04/2009
14.73
 19,230 15.39 15.58 14.64 1,000 0 0
23/04/2009
15.39
 9,610 15.96 15.96 15.21 0 0 0
22/04/2009
15.96
 5,860 15.39 16.06 15.30 0 520 0
21/04/2009
15.39
 14,110 15.49 15.49 14.73 0 0 0
20/04/2009
15.49
 12,390 16.24 16.24 15.49 0 0 0
17/04/2009
16.24
 29,470 16.24 17.00 16.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |