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)
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
17/11/2008
23.14
 11,760 24.18 24.18 23.04 0 4,660 0
14/11/2008
24.18
 6,810 25.41 25.88 24.18 0 5,000 0
13/11/2008
25.41
 2,650 24.56 25.41 23.61 0 0 0
12/11/2008
24.56
 5,200 24.65 24.65 23.42 0 0 0
11/11/2008
24.65
 10,320 25.31 25.50 24.08 0 0 0
10/11/2008
25.31
 12,030 26.44 26.44 25.31 0 0 0
07/11/2008
26.44
 7,040 26.44 26.44 25.22 1,100 0 0
06/11/2008
26.44
 17,920 27.01 27.01 25.69 0 0 0
05/11/2008
27.01
 15,310 25.78 27.01 27.01 0 0 0
04/11/2008
25.78
 60,210 27.11 27.11 25.78 0 0 0
03/11/2008
27.11
 5,820 26.44 27.29 26.92 0 0 0
31/10/2008
26.44
 20,350 27.20 27.39 26.44 5,000 0 0
30/10/2008
27.20
 8,310 26.63 27.77 26.44 2,830 0 0
29/10/2008
26.63
 14,350 25.41 26.63 26.63 0 0 0
28/10/2008: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
28/10/2008
25.41
 3,030 26.71 26.71 25.41 0 0 0
27/10/2008
26.70
 44,060 28.06 28.06 26.70 12,000 0 0
24/10/2008
28.06
 17,440 29.49 29.49 28.06 1,570 0 0
23/10/2008
29.49
 16,300 30.85 31.89 29.49 0 0 0
22/10/2008
30.85
 23,040 29.41 30.85 28.06 7,940 0 0
21/10/2008
29.41
 47,670 30.93 30.93 29.41 0 0 0
20/10/2008
30.93
 9,690 32.52 32.52 30.93 0 0 0
17/10/2008
32.52
 11,090 32.60 32.68 31.01 2,100 0 0
16/10/2008
32.60
 3,460 34.28 34.28 32.60 0 0 0
15/10/2008
34.28
 63,010 33.24 34.60 33.08 15,510 0 0
14/10/2008
33.24
 89,670 31.73 33.24 33.24 0 15,640 0
13/10/2008
31.73
 22,530 33.32 33.32 31.73 1,000 0 0
10/10/2008
33.32
 38,140 35.07 35.07 33.32 17,540 0 0
09/10/2008
35.07
 39,050 36.67 36.67 34.99 900 11,820 0
08/10/2008
36.67
 59,080 35.39 36.67 33.80 16,600 54,290 0
07/10/2008
35.39
 54,020 33.72 35.39 35.07 0 1,300 0
06/10/2008
33.72
 25,130 35.47 35.87 33.72 4,000 0 0
03/10/2008
35.47
 34,720 33.80 35.47 35.47 0 0 0
02/10/2008
33.80
 1,110 32.20 33.80 33.80 0 0 0
01/10/2008
32.20
 11,990 30.69 32.20 32.20 0 650 0
30/09/2008
30.69
 93,830 32.28 32.28 30.69 23,330 0 0
29/09/2008
32.28
 43,660 33.96 33.96 32.28 500 500 0
26/09/2008
33.96
 27,000 35.31 35.31 33.56 210 0 0
25/09/2008
35.31
 39,960 33.64 35.31 32.36 0 0 0
24/09/2008
33.64
 5,100 35.15 36.67 33.64 0 2,000 0
23/09/2008
35.15
 19,130 35.15 36.83 33.48 220 0 0
22/09/2008
35.15
 56,220 33.48 35.15 35.07 5,000 0 0
19/09/2008
33.48
 155,830 31.89 33.48 30.37 42,920 0 0
18/09/2008
31.89
 5,570 33.56 33.56 31.89 570 0 0
17/09/2008
33.56
 2,570 35.31 35.31 33.56 70 0 0
16/09/2008
35.31
 780 37.15 37.15 35.31 0 0 0
15/09/2008
37.15
 33,380 39.06 40.65 37.15 3,650 1,000 0
12/09/2008
39.06
 17,020 41.05 41.05 39.06 200 800 0
11/09/2008
41.05
 225,300 43.05 43.05 41.05 40,000 31,770 0
10/09/2008
43.05
 36,300 45.04 45.04 43.05 300 0 0
09/09/2008
45.04
 23,000 47.03 47.03 45.04 1,100 0 0
08/09/2008
47.03
 18,510 49.42 49.42 47.03 0 0 0
05/09/2008
49.42
 22,250 51.81 51.81 49.42 1,800 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |