CTCP Hàng hải Sài Gòn (shc)

10.30
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
(2024-10-14) 		-0.20 -1.94% 10,100 0 0
10.10
12
10.10
2 tháng
(2024-09-13) 		-1.70 -14.41% 13,100 0 0
10.10
13.50
10.10
3 tháng
(2024-08-14) 		-5.70 -36.08% 95,400 0 0
10.10
15.80
10.10
6 tháng
(2024-05-16) 		-0.90 -8.18% 269,000 0 0
10.10
25
10.10
12 tháng
(2023-11-23) 		-0.10 -0.98% 305,000 -100 -0.0
9.80
25
10.10
24 tháng
(2022-11-23) 		2.07 25.81% 436,328 -3,630 -0.0
7.40
25
10.10
36 tháng
(2021-11-29) 		-2.56 -20.19% 712,616 -2,830 -0.0
6.71
25
10.10
60 tháng
(2019-12-09) 		3.39 50.62% 1,462,079 -3,460 -0.0
3.68
25
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2008
51.81
 72,840 51.02 53.01 49.42 530 24,410 0
03/09/2008
51.02
 68,280 48.63 51.02 51.02 250 50,000 0
29/08/2008
48.63
 166,100 46.63 48.63 44.64 15,070 0 0
28/08/2008
46.63
 105,710 44.64 46.63 45.44 10,000 5,600 0
27/08/2008
44.64
 36,530 42.65 44.64 44.64 -9,870 0 0
26/08/2008
42.65
 7,060 40.65 42.65 42.65 0 0 0
25/08/2008
40.65
 56,200 39.06 40.65 40.65 41,900 27,800 0
22/08/2008
39.06
 78,850 37.23 39.06 38.26 10,780 9,870 0
21/08/2008
37.23
 41,050 35.47 37.23 36.67 370 0 0
20/08/2008
35.47
 67,450 33.80 35.47 35.47 0 2,000 0
19/08/2008
33.80
 44,890 32.20 33.80 33.48 0 1,500 0
18/08/2008
32.20
 2,800 30.69 32.20 32.20 0 0 0
15/08/2008
30.69
 500 29.81 30.69 30.69 60,000 0 0
14/08/2008
29.81
 12,420 29.02 29.81 29.81 0 0 0
13/08/2008
29.02
 2,350 28.22 29.02 29.02 23,460 0 0
12/08/2008
28.22
 5,700 27.42 28.22 28.22 21,600 0 0
11/08/2008
27.42
 2,120 26.62 27.42 27.42 21,600 0 0
08/08/2008
26.62
 43,450 25.91 26.62 25.91 4,780 0 0
07/08/2008
25.91
 63,500 26.70 27.10 25.91 450 0 0
06/08/2008
26.70
 69,410 27.42 28.22 26.70 22,810 0 0
05/08/2008
27.42
 142,870 26.62 27.42 25.91 1,000 2,000 0
04/08/2008
26.62
 9,160 25.91 26.62 26.62 0 0 0
01/08/2008
25.91
 15,060 25.19 25.91 25.91 0 0 0
31/07/2008
25.19
 13,940 24.47 25.19 25.19 1,180 2,000 0
30/07/2008
24.47
 58,430 23.83 24.47 23.83 1,370 1,000 0
29/07/2008
23.83
 3,800 23.20 23.83 23.20 162,170 0 0
28/07/2008
23.20
 800 22.56 23.20 23.20 0 0 0
25/07/2008
22.56
 30,620 21.92 22.56 22.56 0 200 0
24/07/2008
21.92
 71,110 21.60 22.24 21.04 50,560 15,000 0
23/07/2008
21.60
 16,690 22.24 22.24 21.60 4,800 0 0
22/07/2008
22.24
 5,020 22.88 22.88 22.24 0 0 0
21/07/2008
22.88
 87,400 23.52 24.15 22.88 100,000 2,000 0
18/07/2008
23.52
 49,800 23.52 23.91 22.88 16,200 6,000 0
17/07/2008
23.52
 81,240 22.88 23.52 23.52 0 1,100 0
16/07/2008
22.88
 73,400 22.24 22.88 21.68 5,450 8,870 0
15/07/2008
22.24
 3,870 21.60 22.24 22.24 1,000 1,500 0
14/07/2008
21.60
 560 21.04 21.60 21.60 0 0 0
11/07/2008
21.04
 29,100 20.49 21.04 21.04 1,000 20,000 0
10/07/2008
20.49
 33,790 19.93 20.49 20.49 0 0 0
09/07/2008
19.93
 45,430 19.37 19.93 19.53 100 0 0
08/07/2008
19.37
 36,060 18.81 19.37 18.25 1,100 0 0
07/07/2008
18.81
 46,400 19.37 19.93 18.81 35,000 1,890 0
04/07/2008
19.37
 10,570 18.81 19.37 19.37 0 0 0
03/07/2008
18.81
 11,350 18.33 18.81 18.65 0 0 0
02/07/2008
18.33
 32,250 17.86 18.33 17.38 0 3,000 0
01/07/2008
17.86
 5,870 17.38 17.86 17.54 800 0 0
30/06/2008
17.38
 22,840 16.90 17.38 16.74 10,100 0 0
27/06/2008
16.90
 17,720 16.42 16.90 15.94 6,100 0 0
26/06/2008
16.42
 20,040 16.42 16.90 15.94 4,200 110 0

Chính sách bảo mật | Điều khoản sử dụng |