CTCP Hàng hải Sài Gòn (shc)

12.20
1.50
(14.02%)

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)
15/04/2009
16.24
8,320 17.09 17.09 16.24 0 1,400 0
14/04/2009
17.09
36,640 16.91 17.47 16.43 0 1,000 0
13/04/2009
16.91
83,070 16.15 16.91 16.34 0 35,160 0
10/04/2009
16.15
35,570 15.87 16.24 15.87 3,000 4,640 0
09/04/2009
15.87
7,550 15.49 16.15 15.58 0 0 0
08/04/2009
15.49
15,270 16.15 16.24 15.49 3,000 750 0
07/04/2009
16.15
34,880 16.62 16.62 15.87 6,880 15,150 0
03/04/2009
16.62
42,600 16.06 16.62 15.58 0 850 0
02/04/2009
16.06
30,440 16.72 16.72 16.06 0 13,180 0
01/04/2009
16.72
29,420 15.96 16.72 16.53 0 0 0
31/03/2009
15.96
18,440 15.21 15.96 15.87 0 0 0
30/03/2009
15.21
20,350 14.54 15.21 15.02 0 3,390 0
27/03/2009
14.54
49,610 15.21 15.21 14.54 0 18,870 0
26/03/2009
15.21
30,670 15.96 15.96 15.21 190 24,830 0
25/03/2009
15.96
19,100 16.72 16.72 15.96 0 15,070 0
24/03/2009
16.72
6,240 16.06 16.81 16.53 2,260 2,000 0
23/03/2009
16.06
3,100 15.30 16.06 15.96 0 0 0
20/03/2009
15.30
9,400 15.58 16.06 15.30 0 3,880 0
19/03/2009
15.58
3,510 16.34 16.81 15.58 0 1,120 0
18/03/2009
16.34
17,490 15.87 16.62 16.34 2,000 13,500 0
17/03/2009
15.87
4,730 15.58 16.06 15.87 2,000 0 0
16/03/2009
15.58
410 16.15 16.15 15.58 0 0 0
13/03/2009
16.15
3,900 16.06 16.24 16.15 2,000 0 0
12/03/2009
16.06
1,740 16.81 16.81 16.06 0 0 0
11/03/2009
16.81
5,280 16.06 16.81 16.53 0 0 0
10/03/2009
16.06
3,840 15.30 16.06 15.87 0 0 0
09/03/2009
15.30
2,180 14.64 15.30 15.11 500 0 0
06/03/2009
14.64
840 14.36 14.92 14.54 0 0 0
05/03/2009
14.36
3,580 13.69 14.36 14.36 0 0 0
04/03/2009
13.69
1,270 13.88 14.36 13.69 0 0 0
03/03/2009
13.88
9,370 13.98 14.17 13.51 0 0 0
02/03/2009
13.98
400 14.26 14.73 13.98 0 0 0
27/02/2009
14.26
1,450 14.54 15.02 14.17 0 0 0
26/02/2009
14.54
4,390 14.92 14.92 14.54 0 0 0
25/02/2009
14.92
1,890 14.64 15.11 14.92 0 0 0
24/02/2009
14.64
23,310 14.36 14.64 14.36 0 10 0
23/02/2009
14.36
8,700 14.73 14.73 14.36 0 8,530 0
20/02/2009
14.73
1,480 14.64 15.11 14.64 0 0 0
19/02/2009
14.64
1,700 14.64 14.92 14.64 0 0 0
18/02/2009
14.64
3,100 15.21 15.58 14.64 10 0 0
17/02/2009
15.21
20,710 15.58 16.24 15.21 0 0 0
16/02/2009
15.58
700 15.87 16.53 15.58 0 0 0
13/02/2009
15.87
2,890 15.58 16.24 15.58 0 0 0
12/02/2009
15.58
6,920 16.34 17.09 15.58 0 0 0
11/02/2009
16.34
3,900 17.19 17.19 16.34 490 0 0
10/02/2009
17.19
600 16.62 17.19 16.62 0 0 0
09/02/2009
16.62
3,830 15.87 16.62 16.62 0 0 0
06/02/2009
15.87
1,540 16.53 17.28 15.87 20 0 0
05/02/2009
16.53
1,020 17.38 17.94 16.53 10 0 0
04/02/2009
17.38
1,520 18.23 18.23 17.38 10 0 0
03/02/2009
18.23
320 17.47 18.23 17.00 20 0 0
02/02/2009
17.47
50 17.85 17.85 17.47 50 0 0
23/01/2009
17.85
1,140 17.47 17.85 17.85 0 0 0
22/01/2009
17.47
140 17.57 17.57 17.47 0 0 0
21/01/2009
17.57
300 18.42 18.42 17.57 0 0 0
20/01/2009
18.42
500 17.76 18.42 18.42 0 0 0
19/01/2009
17.76
90 18.32 18.32 17.76 0 0 0
16/01/2009
18.32
10 17.94 18.32 18.32 0 0 0
15/01/2009
17.94
3,380 17.94 17.94 17.38 1,180 0 0
14/01/2009
17.94
220 17.94 17.94 17.94 210 0 0
13/01/2009
17.94
1,650 18.04 18.42 17.94 1,650 0 0
12/01/2009
18.04
2,290 18.89 18.89 17.94 10 0 0
09/01/2009
18.89
610 18.42 18.89 17.94 0 0 0
08/01/2009
18.42
3,380 19.08 19.08 18.13 0 0 0
07/01/2009
19.08
3,170 18.89 19.64 18.89 1,950 0 0
06/01/2009
18.89
1,620 18.70 18.89 18.79 0 0 0
05/01/2009
18.70
10 18.70 18.70 18.70 0 0 0
02/01/2009
18.70
10 18.04 18.70 18.70 0 0 0
31/12/2008
18.04
400 18.79 18.79 18.04 0 0 0
30/12/2008
18.79
10,220 17.94 18.79 17.76 0 0 0
29/12/2008
17.94
980 18.13 18.13 17.94 0 0 0
26/12/2008
18.13
70 17.28 18.13 18.13 0 0 0
25/12/2008
17.28
8,550 18.13 18.79 17.28 1,050 0 0
24/12/2008
18.13
2,590 18.13 18.13 17.28 0 0 0
23/12/2008
18.13
7,490 19.08 19.08 18.13 0 0 0
22/12/2008
19.08
4,610 18.23 19.08 19.08 0 0 0
19/12/2008
18.23
6,320 17.38 18.23 17.76 0 0 0
18/12/2008
17.38
2,010 17.00 17.47 17.00 0 0 0
17/12/2008
17.00
2,600 17.09 17.76 17.00 0 0 0
16/12/2008
17.09
2,120 17.94 18.13 17.09 0 0 0
15/12/2008
17.94
2,020 17.66 18.32 17.66 0 0 0
12/12/2008
17.66
6,180 16.91 17.66 17.57 0 0 0
11/12/2008
16.91
7,880 16.15 16.91 16.72 0 0 0
10/12/2008
16.15
2,540 16.91 17.57 16.15 0 0 0
09/12/2008
16.91
13,510 17.76 17.76 16.91 0 0 0
08/12/2008
17.76
3,260 18.61 18.61 17.76 0 0 0
05/12/2008
18.61
5,170 19.55 19.83 18.61 10 0 0
04/12/2008
19.55
1,800 20.12 20.12 19.55 0 0 0
03/12/2008
20.12
2,580 19.36 20.31 18.89 0 0 0
02/12/2008
19.36
2,260 20.02 20.02 19.08 0 0 0
01/12/2008
20.02
6,110 19.74 20.12 19.83 0 0 0
28/11/2008
19.74
3,830 18.89 19.74 19.36 0 0 0
27/11/2008
18.89
13,300 19.83 19.83 18.89 6,070 0 0
26/11/2008
19.83
8,660 20.49 21.06 19.74 1,020 0 0
25/11/2008
20.49
9,840 19.74 20.49 18.89 500 0 0
24/11/2008
19.74
25,040 19.74 20.49 18.79 0 0 0
21/11/2008
19.74
37,570 20.68 20.68 19.74 0 34,470 0
20/11/2008
20.68
4,600 21.72 21.72 20.68 0 0 0
19/11/2008
21.72
35,370 22.19 23.04 21.72 0 23,030 0
18/11/2008
22.19
3,460 23.14 23.14 22.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |