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)
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
25/06/2008
16.42
 14,020 15.94 16.42 16.34 2,820 0 0
24/06/2008
15.94
 11,940 15.54 15.94 15.54 0 0 0
23/06/2008
15.54
 51,420 15.23 15.62 14.83 0 1,800 0
20/06/2008
15.23
 6,410 15.62 15.62 15.23 0 0 0
19/06/2008
15.62
 1,940 16.10 16.10 15.62 0 0 0
18/06/2008
16.10
 21,480 16.42 16.42 16.10 2,000 5,000 0
17/06/2008
16.42
 200 16.10 16.42 16.42 0 200 0
16/06/2008
16.10
 3,050 15.86 16.10 16.10 0 1,000 0
13/06/2008
15.86
 5,100 15.62 15.86 15.86 0 0 0
12/06/2008
15.62
 19,500 15.38 15.62 15.62 100 6,500 0
11/06/2008
15.38
 48,860 15.15 15.38 14.91 12,000 0 0
10/06/2008
15.15
 14,250 15.38 15.38 15.15 0 0 0
09/06/2008
15.38
 100 15.62 15.62 15.38 0 0 0
06/06/2008
15.62
 40,990 15.94 15.94 15.62 34,290 0 0
05/06/2008
15.94
 1,400 16.26 16.26 15.94 1,000 0 0
04/06/2008
16.26
 800 16.58 16.58 16.26 500 0 0
03/06/2008
16.58
 3,500 16.90 16.90 16.58 0 0 0
02/06/2008
16.90
 800 17.22 17.22 16.90 0 0 0
30/05/2008
17.22
 110 17.54 17.54 17.22 0 0 0
29/05/2008
17.54
 0 17.54 17.54 17.54 0 0 0
28/05/2008
17.54
 0 17.54 17.54 17.54 0 0 0
27/05/2008
17.54
 0 17.54 17.54 17.54 0 0 0
26/05/2008
17.54
 460 17.86 17.86 17.54 0 0 0
23/05/2008
17.86
 210 18.17 18.17 17.86 0 0 0
22/05/2008
18.17
 1,000 18.49 18.49 18.17 0 0 0
21/05/2008
18.49
 1,440 18.81 18.81 18.49 1,000 0 0
20/05/2008
18.81
 580 19.13 19.13 18.81 0 0 0
19/05/2008
19.13
 2,310 19.45 19.45 19.13 0 0 0
16/05/2008
19.45
 84,380 19.77 19.77 19.45 6,500 0 0
15/05/2008
19.77
 20 20.17 20.17 19.77 0 0 0
14/05/2008
20.17
 8,330 20.57 20.57 20.17 0 0 0
13/05/2008
20.57
 23,400 20.96 20.96 20.57 0 0 0
12/05/2008
20.96
 71,710 21.36 21.36 20.96 0 0 0
09/05/2008
21.36
 29,280 21.76 21.76 21.36 0 500 0
08/05/2008
21.76
 240,510 21.76 21.76 21.36 0 1,000 0
07/05/2008
21.76
 7,260 21.36 21.76 21.76 0 0 0
06/05/2008
21.36
 9,810 20.96 21.36 21.36 0 0 0
05/05/2008
20.96
 1,860 20.57 20.96 20.96 0 0 0
29/04/2008
20.57
 8,390 20.17 20.57 20.57 0 0 0
28/04/2008
20.17
 8,850 19.85 20.17 20.17 0 400 0
25/04/2008
19.85
 21,730 19.53 19.85 19.85 0 500 0
24/04/2008
19.53
 98,180 19.93 20.33 19.53 12,000 0 0
23/04/2008
19.93
 18,940 19.61 19.93 19.93 0 0 0
22/04/2008
19.61
 3,880 19.29 19.61 19.61 2,870 0 0
21/04/2008
19.29
 9,690 18.97 19.29 19.21 280 0 0
18/04/2008
18.97
 20,690 18.65 18.97 18.97 10,380 1,500 0
17/04/2008
18.65
 18,870 18.33 18.65 18.17 0 0 0
16/04/2008
18.33
 18,050 18.41 18.41 18.17 0 0 0
11/04/2008
18.41
 54,050 18.33 18.41 18.02 26,750 0 0
10/04/2008
18.33
 53,250 18.33 18.49 18.02 13,400 2,000 0
09/04/2008
18.33
 21,250 18.65 18.89 18.33 3,310 0 0

Chính sách bảo mật | Điều khoản sử dụng |