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
(2025-11-17) 		-1 -8.70% 5,100 0 0
10
11.50
10.50
2 tháng
(2025-10-17) 		-1 -8.70% 8,800 0 0
10
11.70
10.50
3 tháng
(2025-09-17) 		-0.90 -7.89% 13,700 0 0
10
11.70
10.50
6 tháng
(2025-06-19) 		-1.49 -12.41% 74,900 0 0
10
12.66
10.50
12 tháng
(2024-12-23) 		-1.87 -15.13% 171,422 -1,960 -0.0
9.78
15.34
10.50
24 tháng
(2023-12-27) 		-0.53 -4.79% 482,943 -2,090 -0.0
9.21
23.98
10.50
36 tháng
(2023-01-03) 		2.80 36.39% 614,329 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-01-11) 		3.98 61.01% 1,500,829 -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)
26/07/2010
11.41
 11,500 12.14 12.68 11.41 0 0 0
23/07/2010
12.14
 15,000 12.05 12.41 11.68 0 0 0
22/07/2010
12.05
 51,300 12.50 12.59 11.96 0 0 0
21/07/2010
12.50
 150,700 12.23 13.04 12.32 0 7,000 -0.1
20/07/2010
12.23
 35,500 11.50 12.23 12.23 0 0 0
19/07/2010
11.50
 23,600 11.14 11.50 11.23 0 0 0
16/07/2010
11.14
 35,300 11.23 11.23 10.51 0 0 0
15/07/2010
11.23
 11,400 11.41 11.41 10.87 1,900 0 0.0
14/07/2010
11.41
 9,900 11.50 11.77 11.32 0 0 0
13/07/2010
11.50
 11,800 11.14 11.50 11.23 2,000 0 0.0
12/07/2010
11.14
 3,700 11.05 11.32 10.96 0 0 0
09/07/2010
11.05
 8,000 11.05 11.14 10.87 0 0 0
08/07/2010
11.05
 17,400 11.05 11.14 10.42 0 200 -0.0
07/07/2010
11.05
 10,200 10.87 11.32 11.05 0 0 0
06/07/2010
10.87
 12,200 11.32 11.32 10.87 0 0 0
05/07/2010
11.32
 11,100 11.23 11.32 11.14 0 0 0
02/07/2010
11.23
 21,300 11.05 11.41 11.23 0 0 0
01/07/2010
11.05
 9,400 11.14 11.32 10.87 0 0 0
30/06/2010
11.14
 10,300 11.41 11.50 11.05 0 0 0
29/06/2010
11.41
 4,300 11.68 11.68 11.23 0 0 0
28/06/2010
11.68
 6,000 11.41 11.68 11.41 0 0 0
25/06/2010
11.41
 15,500 11.68 11.68 11.05 0 0 0
24/06/2010
11.68
 28,400 11.87 11.87 11.05 0 0 0
23/06/2010
11.87
 19,700 12.23 12.23 11.87 0 0 0
22/06/2010
12.23
 15,500 12.23 12.86 12.23 0 0 0
21/06/2010
12.23
 50,300 11.59 12.23 11.77 0 0 0
18/06/2010
11.59
 46,600 10.96 11.59 10.87 1,600 0 0.0
17/06/2010
10.96
 11,300 10.87 10.96 10.87 0 0 0
16/06/2010
10.87
 9,400 11.05 11.23 10.69 0 0 0
15/06/2010
11.05
 2,300 11.14 11.23 10.87 0 0 0
14/06/2010
11.14
 2,700 10.96 11.23 11.05 0 0 0
11/06/2010
10.96
 12,900 11.05 11.50 10.96 0 0 0
10/06/2010
11.05
 5,500 10.60 11.14 10.60 0 0 0
09/06/2010
10.60
 4,100 10.87 11.41 10.51 0 0 0
08/06/2010
10.87
 4,300 10.60 10.87 10.78 0 0 0
07/06/2010
10.60
 27,900 10.87 10.87 10.51 0 0 0
04/06/2010
10.87
 4,200 11.14 11.41 10.87 0 0 0
03/06/2010
11.14
 12,800 11.23 11.68 11.14 0 0 0
02/06/2010
11.23
 27,400 10.87 11.32 10.87 0 0 0
01/06/2010
10.87
 28,200 10.60 11.50 10.14 0 0 0
31/05/2010
10.60
 13,200 11.41 11.41 10.51 0 0 0
28/05/2010
11.41
 29,000 10.78 11.59 10.87 0 10,000 -0.1
27/05/2010
10.78
 49,200 11.50 11.50 10.78 0 0 0
26/05/2010
11.50
 14,900 11.23 11.68 11.23 0 0 0
25/05/2010
11.23
 6,000 11.05 11.68 10.69 0 0 0
24/05/2010
11.05
 25,300 11.23 11.32 10.87 10,000 0 0.1
21/05/2010
11.23
 19,600 11.68 11.77 10.60 0 0 0
20/05/2010
11.68
 25,100 10.87 11.68 10.96 0 0 0
19/05/2010
10.87
 34,600 11.32 11.32 10.87 0 0 0
18/05/2010
11.32
 73,800 11.77 11.77 11.14 0 0 0
17/05/2010
11.77
 15,900 12.32 12.32 11.77 0 0 0
14/05/2010
12.32
 48,100 13.04 13.04 11.96 0 0 0
13/05/2010
13.04
 16,700 12.68 13.13 12.68 0 0 0
12/05/2010
12.68
 36,200 13.68 13.68 12.59 0 0 0
11/05/2010
13.68
 53,700 13.04 13.68 13.13 0 7,000 -0.1
10/05/2010
13.04
 29,900 13.77 13.77 12.50 0 0 0
07/05/2010
13.77
 42,100 14.49 14.49 13.13 0 0 0
06/05/2010
14.49
 58,500 13.13 14.58 13.13 0 0 0
05/05/2010
13.13
 53,300 13.86 14.76 12.95 0 1,600 -0.0
04/05/2010
13.86
 59,200 13.04 13.86 13.59 0 12,300 -0.2
29/04/2010
13.04
 48,300 12.32 13.04 12.41 0 12,200 -0.2
28/04/2010
12.32
 37,200 13.04 13.40 12.05 0 0 0
27/04/2010
13.04
 35,700 12.14 13.04 12.14 0 0 0
26/04/2010
12.14
 40,800 12.77 12.77 12.05 0 0 0
22/04/2010
12.77
 56,000 13.50 14.04 12.77 0 0 0
21/04/2010
13.50
 67,800 14.49 15.40 13.50 0 0 0
20/04/2010
14.49
 107,900 13.68 14.49 14.31 0 27,200 -0.4
19/04/2010
13.68
 97,400 12.59 13.68 12.86 0 5,000 -0.1
16/04/2010
12.59
 36,100 12.77 13.40 12.50 0 1,300 -0.0
15/04/2010
12.77
 41,500 12.32 12.77 11.96 0 1,700 -0.0
14/04/2010
12.32
 7,800 12.50 12.50 11.77 300 0 0.0
13/04/2010
12.50
 44,700 11.96 12.68 11.87 0 2,000 -0.0
12/04/2010
11.96
 32,400 12.32 12.95 11.77 0 4,800 -0.1
09/04/2010
12.32
 48,200 11.68 12.32 11.77 0 11,000 -0.1
08/04/2010
11.68
 10,800 11.32 11.77 11.32 0 100 -0.0
07/04/2010
11.32
 4,200 11.32 11.59 11.32 0 100 -0.0
06/04/2010
11.32
 16,800 11.32 11.59 11.32 0 200 -0.0
05/04/2010
11.32
 12,800 11.23 11.41 11.32 0 0 0
02/04/2010
11.23
 5,300 11.50 11.59 11.05 400 0 0.0
01/04/2010
11.50
 2,600 10.96 11.50 11.14 100 0 0.0
31/03/2010
10.96
 3,200 11.41 11.41 10.96 0 0 0
30/03/2010
11.41
 1,200 11.32 11.41 11.14 0 0 0
29/03/2010
11.32
 7,500 11.05 11.32 11.23 0 0 0
26/03/2010
11.05
 9,800 11.50 11.50 11.05 0 0 0
25/03/2010
11.50
 12,800 11.59 11.59 11.23 0 0 0
24/03/2010
11.59
 2,100 11.41 11.59 11.59 0 0 0
23/03/2010
11.41
 5,600 11.50 11.50 11.32 100 0 0.0
22/03/2010
11.50
 1,600 11.50 11.50 11.41 0 0 0
19/03/2010
11.50
 4,400 11.77 11.77 11.32 0 0 0
18/03/2010
11.77
 8,000 11.32 11.77 11.32 0 0 0
17/03/2010
11.32
 8,600 11.68 11.87 11.32 0 0 0
16/03/2010
11.68
 15,800 11.77 11.77 11.50 0 0 0
15/03/2010
11.77
 14,200 11.50 11.77 11.59 0 0 0
12/03/2010
11.50
 1,100 11.96 11.96 11.50 0 0 0
11/03/2010
11.96
 9,100 11.96 12.14 11.59 0 0 0
10/03/2010
11.96
 14,900 12.23 12.23 11.68 0 0 0
09/03/2010
12.23
 20,500 11.68 12.23 11.32 0 4,000 -0.1
08/03/2010
11.68
 35,100 11.14 11.68 10.96 0 6,300 -0.1
05/03/2010
11.14
 29,600 10.87 11.14 10.87 0 12,000 -0.1
04/03/2010
10.87
 18,900 11.23 11.32 10.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |