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)
03/03/2010
11.23
 18,800 10.87 11.32 10.87 0 0 0
02/03/2010
10.87
 3,400 11.05 11.32 10.87 0 0 0
01/03/2010
11.05
 11,400 10.87 11.05 10.87 0 0 0
26/02/2010
10.87
 13,100 11.14 11.23 10.87 0 0 0
25/02/2010
11.14
 5,600 11.41 11.41 11.05 0 0 0
24/02/2010
11.41
 4,600 11.14 11.41 11.05 0 0 0
23/02/2010
11.14
 3,800 11.41 11.41 11.05 0 0 0
22/02/2010
11.41
 4,600 11.05 11.77 11.05 0 0 0
12/02/2010
11.05
 10,700 11.14 11.32 11.05 0 0 0
11/02/2010
11.14
 5,100 11.23 11.32 10.96 0 1,600 -0.0
10/02/2010
11.23
 5,000 11.14 11.23 11.05 1,000 0 0.0
09/02/2010
11.14
 3,000 11.59 11.59 11.14 0 0 0
08/02/2010
11.59
 5,200 11.59 11.77 11.59 0 0 0
05/02/2010
11.59
 700 11.59 11.68 11.59 0 0 0
04/02/2010
11.59
 4,600 11.32 11.59 11.59 0 100 -0.0
03/02/2010
11.32
 2,800 11.59 11.59 11.32 0 0 0
02/02/2010
11.59
 3,500 11.68 11.68 11.50 0 0 0
01/02/2010
11.68
 5,800 11.23 11.77 11.32 0 700 -0.0
29/01/2010
11.23
 1,700 11.23 11.23 11.23 0 0 0
28/01/2010
11.23
 8,200 11.59 11.68 11.14 0 0 0
27/01/2010
11.59
 11,200 11.96 11.96 11.50 0 0 0
26/01/2010
11.96
 6,400 12.05 12.23 11.59 0 0 0
25/01/2010
12.05
 800 12.32 12.32 11.50 0 0 0
22/01/2010
12.32
 7,100 11.68 12.68 11.59 0 0 0
21/01/2010
11.68
 12,200 12.59 12.68 11.68 0 0 0
20/01/2010
12.59
 9,700 12.68 12.68 12.14 0 0 0
19/01/2010
12.68
 12,000 12.32 12.86 12.23 0 0 0
18/01/2010
12.32
 43,600 11.50 12.32 11.59 0 0 0
15/01/2010
11.50
 2,300 11.77 11.77 11.50 0 0 0
14/01/2010
11.77
 16,100 12.23 12.32 11.77 0 3,300 -0.0
13/01/2010
12.23
 9,900 11.68 12.23 11.50 0 200 -0.0
12/01/2010
11.68
 5,200 12.23 12.23 11.68 0 1,800 -0.0
11/01/2010
12.23
 17,300 12.41 12.41 11.96 0 0 0
08/01/2010
12.41
 33,500 12.23 13.13 12.05 0 0 0
07/01/2010
12.23
 9,300 12.50 12.86 12.23 0 0 0
06/01/2010
12.50
 4,700 12.68 12.95 12.23 0 0 0
05/01/2010
12.68
 42,200 12.68 13.31 12.59 0 0 0
04/01/2010
12.68
 39,700 11.96 12.68 11.50 0 500 -0.0
31/12/2009
11.96
 18,800 11.87 12.41 11.14 0 0 0
30/12/2009
11.87
 18,600 11.87 12.23 11.77 0 3,000 0
29/12/2009
11.87
 4,200 12.41 12.59 11.87 0 0 0
28/12/2009
12.41
 8,300 12.95 13.13 12.14 0 0 0
25/12/2009
12.95
 22,800 12.50 13.04 12.68 0 0 0
24/12/2009
12.50
 28,800 11.77 12.50 11.68 0 0 0
23/12/2009
11.77
 11,200 11.32 11.77 11.32 0 1,000 0
22/12/2009
11.32
 5,900 12.32 12.32 11.23 0 0 0
21/12/2009
12.32
 23,300 11.96 12.32 11.32 0 2,000 0
18/12/2009
11.96
 9,700 11.68 11.96 11.23 0 2,000 0
17/12/2009
11.68
 9,600 11.50 11.68 10.87 2,000 4,100 0
16/12/2009
11.50
 6,100 11.68 11.68 10.87 4,600 0 0
15/12/2009
11.68
 43,000 11.32 11.77 10.33 0 0 0
14/12/2009
11.32
 7,000 10.69 11.32 10.14 0 2,000 0
11/12/2009
10.69
 56,400 11.23 11.23 10.69 0 29,400 0
10/12/2009
11.23
 8,200 11.41 11.77 11.23 0 0 0
09/12/2009
11.41
 25,900 12.23 12.23 11.41 1,000 14,400 0
08/12/2009
12.23
 14,900 12.59 12.68 11.77 0 0 0
07/12/2009
12.59
 1,000 12.77 12.77 12.59 0 0 0
04/12/2009
12.77
 26,300 12.77 13.40 12.68 0 11,400 0
03/12/2009
12.77
 45,000 12.77 12.77 12.68 0 19,300 0
02/12/2009
12.77
 16,200 13.68 13.68 12.59 1,500 1,800 0
01/12/2009
13.68
 19,700 13.40 13.77 13.22 0 3,400 0
30/11/2009
13.40
 12,100 13.04 13.40 12.86 0 0 0
27/11/2009
13.04
 34,300 12.77 13.40 11.96 0 1,400 0
26/11/2009
12.77
 13,100 13.50 13.59 12.77 0 0 0
25/11/2009
13.50
 23,300 14.49 14.49 13.50 100 0 0
24/11/2009
14.49
 27,500 14.49 14.67 14.40 0 0 0
23/11/2009
14.49
 18,900 15.31 15.40 14.49 0 13,000 0
20/11/2009
15.31
 60,800 15.04 15.49 14.94 100 11,800 0
19/11/2009
15.04
 44,800 14.67 15.13 14.49 0 0 0
18/11/2009
14.67
 8,200 14.49 14.76 14.31 0 0 0
17/11/2009
14.49
 19,800 14.58 14.94 14.49 0 0 0
16/11/2009
14.58
 8,600 14.94 14.94 14.58 0 0 0
13/11/2009
14.94
 20,200 14.49 14.94 14.49 0 0 0
12/11/2009
14.49
 21,600 15.22 15.22 14.49 0 0 0
11/11/2009
15.22
 7,700 15.40 15.40 15.04 0 0 0
10/11/2009
15.40
 40,200 14.67 15.40 14.40 0 0 0
09/11/2009
14.67
 25,800 14.49 14.67 14.31 0 0 0
06/11/2009
14.49
 18,900 15.49 15.85 14.49 0 2,900 0
05/11/2009
15.49
 55,500 14.58 15.49 14.94 0 3,000 0
04/11/2009
14.58
 16,500 14.49 15.31 13.68 500 8,000 0
03/11/2009
14.49
 39,400 15.49 15.49 14.49 200 5,000 0
02/11/2009
15.49
 19,300 16.39 16.39 15.49 0 6,300 0
30/10/2009
16.39
 26,100 15.94 16.85 16.30 0 7,400 0
29/10/2009
15.94
 57,400 16.76 16.76 15.67 0 8,300 0
28/10/2009
16.76
 68,900 17.30 17.30 16.30 0 19,200 0
27/10/2009
17.30
 50,000 18.21 18.21 17.30 0 3,700 0
26/10/2009
18.21
 22,800 18.48 19.02 18.11 0 0 0
23/10/2009
18.48
 62,700 19.29 19.84 17.93 0 17,000 0
22/10/2009
19.29
 94,200 20.02 20.38 19.02 0 9,600 0
21/10/2009
20.02
 68,800 21.28 21.74 20.02 0 21,500 0
20/10/2009
21.28
 57,800 21.19 22.28 21.10 0 9,500 0
19/10/2009
21.19
 105,300 20.56 21.56 20.47 0 14,000 0
16/10/2009
20.56
 104,500 19.84 20.83 19.93 0 15,000 0
15/10/2009
19.84
 60,100 19.56 20.65 19.38 0 0 0
14/10/2009
19.56
 32,400 18.84 19.93 19.02 0 400 0
13/10/2009
18.84
 38,700 20.02 21.28 18.84 0 2,000 0
12/10/2009
20.02
 36,600 19.20 20.02 19.93 0 400 0
09/10/2009
19.20
 62,800 18.84 19.29 18.11 0 0 0
08/10/2009
18.84
 61,400 19.20 20.38 18.30 0 0 0
07/10/2009
19.20
 60,400 20.02 20.38 19.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |