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)
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
16/04/2009
16.24
 22,790 16.24 17.00 16.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |