CTCP Hàng hải Sài Gòn (shc)

11.20
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
(2024-10-09) 		-0.80 -6.67% 9,800 0 0
10.20
12
11.20
2 tháng
(2024-09-09) 		0.20 1.82% 14,600 0 0
10.20
13.50
11.20
3 tháng
(2024-08-12) 		-5.10 -31.29% 95,700 0 0
10.20
16.30
11.20
6 tháng
(2024-05-13) 		0.20 1.82% 267,700 0 0
10.20
25
11.20
12 tháng
(2023-11-14) 		-0.50 -4.27% 306,500 -100 -0.0
9.80
25
11.20
24 tháng
(2022-11-21) 		3.17 39.52% 434,962 -3,630 -0.0
7.40
25
11.20
36 tháng
(2021-11-24) 		-1.83 -14.07% 716,056 -2,830 -0.0
6.71
25
11.20
60 tháng
(2019-12-05) 		4.49 67.03% 1,460,679 -3,460 -0.0
3.68
25
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2008
18.65
 79,230 18.33 18.65 18.33 1,400 4,970 0
07/04/2008
18.33
 11,160 18.02 18.33 18.33 0 10 0
04/04/2008
18.02
 1,010 17.86 18.02 18.02 0 10 0
03/04/2008
17.86
 1,410 17.70 17.86 17.86 0 10 0
02/04/2008
17.70
 10 17.54 17.70 17.70 0 0 0
01/04/2008
17.54
 20 17.38 17.54 17.54 0 0 0
31/03/2008
17.38
 2,040 17.22 17.38 17.38 0 0 0
28/03/2008
17.22
 710 17.06 17.22 17.06 0 0 0
27/03/2008
17.06
 1,490 16.90 17.06 17.06 0 0 0
26/03/2008
16.90
 36,750 16.50 17.30 16.50 0 0 0
25/03/2008
16.50
 240 17.30 17.30 16.50 0 0 0
24/03/2008
17.30
 4,570 18.17 18.17 17.30 1,050 0 0
21/03/2008
18.17
 21,170 19.13 19.13 18.17 3,500 0 0
20/03/2008
19.13
 10,210 19.69 20.25 19.13 600 0 0
19/03/2008
19.69
 27,490 20.65 21.60 19.69 0 0 0
18/03/2008
20.65
 15,330 21.68 21.68 20.65 0 0 0
17/03/2008
21.68
 13,560 22.80 22.80 21.68 0 0 0
14/03/2008
22.80
 14,700 23.12 23.12 22.32 1,000 0 0
13/03/2008
23.12
 26,140 22.56 23.12 22.72 1,000 2,000 0
12/03/2008
22.56
 33,020 21.52 22.56 21.92 3,000 0 0
11/03/2008
21.52
 62,110 22.00 22.32 21.04 0 1,200 0
10/03/2008
22.00
 20,610 20.96 22.00 22.00 0 3,100 0
07/03/2008: Cổ tức tiền mặt tỉ lệ: 8%
07/03/2008
20.96
 4,480 20.01 20.96 20.65 0 0 0
06/03/2008
20.01
 7,170 19.08 20.01 20.01 2,000 0 0
05/03/2008
19.08
 13,680 20.09 20.09 19.08 2,400 0 0
04/03/2008
20.09
 72,850 21.09 21.09 20.09 3,100 0 0
03/03/2008
21.09
 35,980 22.17 22.17 21.09 16,400 0 0
29/02/2008
22.17
 20,180 23.33 23.33 22.17 0 0 0
28/02/2008
23.33
 16,590 23.95 24.33 23.18 3,000 500 0
27/02/2008
23.95
 23,530 24.26 24.72 23.25 0 0 0
26/02/2008
24.26
 14,780 25.49 25.49 24.26 0 0 0
25/02/2008
25.49
 32,640 24.33 25.49 24.72 0 0 0
22/02/2008
24.33
 32,960 23.87 24.33 22.71 7,000 0 0
21/02/2008
23.87
 41,410 25.11 25.11 23.87 27,000 0 0
20/02/2008
25.11
 41,940 26.03 26.19 25.11 12,000 0 0
19/02/2008
26.03
 24,380 26.19 26.65 25.49 200 0 0
18/02/2008
26.19
 46,630 27.50 27.50 26.19 0 0 0
15/02/2008
27.50
 16,550 27.81 27.81 26.88 1,000 0 0
14/02/2008
27.81
 29,180 27.66 28.58 27.81 0 30 0
13/02/2008
27.66
 71,580 29.05 29.05 27.66 0 3,600 0
12/02/2008
29.05
 48,750 30.51 30.51 29.05 0 300 0
01/02/2008
30.51
 33,990 30.51 30.90 30.51 0 0 0
31/01/2008
30.51
 28,190 30.51 30.51 29.36 0 0 0
30/01/2008
30.51
 32,640 29.12 30.51 30.13 600 0 0
29/01/2008
29.12
 29,670 27.81 29.20 27.12 3,300 0 0
28/01/2008
27.81
 19,660 27.27 27.81 27.04 0 0 0
25/01/2008
27.27
 29,940 27.73 27.81 26.50 0 0 0
24/01/2008
27.73
 29,550 29.12 29.12 27.73 0 0 0
23/01/2008
29.12
 40,880 30.59 30.59 29.12 0 0 0
22/01/2008
30.59
 16,870 31.67 31.67 30.28 1,270 0 0
21/01/2008
31.67
 40,000 30.98 31.67 30.90 0 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |