Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/11/2007	49.83	49,630	50.99	50.99	49.83	0	0	0
07/11/2007	50.99	201,190	52.14	54.46	50.21	0	3,600	0
06/11/2007	52.14	33,820	49.83	52.14	52.14	0	0	0
05/11/2007	49.83	103,280	47.51	49.83	49.44	0	270	0
02/11/2007	47.51	66,440	47.51	47.51	46.35	0	4,000	0
01/11/2007	47.51	90,740	48.28	48.67	47.51	5,100	0	0
31/10/2007	48.28	48,420	48.67	49.44	47.90	1,000	1,200	0
30/10/2007	48.67	85,910	48.67	49.44	48.67	1,000	2,500	0
29/10/2007	48.67	116,650	50.21	51.76	48.67	0	6,000	0
26/10/2007	50.21	131,300	49.05	50.99	49.83	1,000	0	0
25/10/2007	49.05	162,330	48.67	50.21	48.67	4,200	0	0
24/10/2007	48.67	72,730	46.74	48.67	46.74	500	0	0
23/10/2007	46.74	84,670	47.90	47.90	46.74	1,270	400	0
22/10/2007	47.90	101,600	49.05	49.05	47.12	0	0	0
19/10/2007	49.05	136,880	49.05	49.44	46.74	9,000	1,000	0
18/10/2007	49.05	208,120	51.37	51.37	49.05	0	40,680	0
17/10/2007	51.37	232,140	49.05	51.37	49.05	0	0	0
16/10/2007	49.05	234,290	46.74	49.05	46.74	0	5,000	0
15/10/2007	46.74	48,200	44.81	46.74	46.74	0	0	0
12/10/2007	44.81	75,510	42.87	44.81	44.81	0	0	0
11/10/2007	42.87	141,540	40.94	42.87	41.72	22,180	1,000	0
10/10/2007	40.94	47,740	41.72	41.72	40.94	0	0	0
09/10/2007	41.72	91,610	42.10	42.49	40.17	0	0	0
08/10/2007	42.10	160,520	40.17	42.10	41.33	0	2,100	0
05/10/2007	40.17	120,360	38.47	40.17	38.63	0	0	0
04/10/2007	38.47	85,380	39.40	39.40	37.85	0	0	0
03/10/2007	39.40	58,990	39.40	39.40	38.63	1,000	3,920	0
02/10/2007	39.40	33,890	40.17	40.17	39.01	3,900	0	0
01/10/2007	40.17	82,990	39.01	40.17	39.40	0	0	0
28/09/2007	39.01	91,120	37.16	39.01	37.08	0	0	0
27/09/2007	37.16	62,400	38.47	38.55	37.16	420	0	0
26/09/2007	38.47	34,530	39.40	39.40	38.47	1,000	1,000	0
25/09/2007	39.40	72,750	40.17	40.17	39.40	500	0	0
24/09/2007	40.17	59,400	39.40	40.17	38.63	2,000	0	0
21/09/2007	39.40	46,570	39.01	39.78	39.01	2,000	0	0
20/09/2007	39.01	105,320	38.16	39.01	38.16	2,150	0	0
19/09/2007	38.16	159,840	40.17	40.17	38.16	1,100	0	0
18/09/2007	40.17	127,180	39.01	40.56	38.63	5,900	0	0
17/09/2007	39.01	99,540	40.94	40.94	39.01	500	0	0
14/09/2007	40.94	140,680	40.17	41.72	39.40	2,650	0	0
13/09/2007	40.17	128,460	42.10	42.10	40.17	200	0	0
12/09/2007	42.10	218,810	44.03	44.03	42.10	1,000	3,500	0
11/09/2007	44.03	46,450	42.10	44.03	44.03	0	0	0
10/09/2007	42.10	50,260	40.17	42.10	42.10	0	0	0
07/09/2007	40.17	181,200	40.94	41.33	40.17	0	3,500	0
06/09/2007	40.94	29,370	39.01	40.94	40.94	0	2,100	0
05/09/2007	39.01	82,020	37.31	39.01	37.85	0	3,000	0
04/09/2007	37.31	107,500	35.54	37.31	35.54	20,000	3,500	0
31/08/2007	35.54	67,830	35.15	35.54	35.23	1,000	0	0
30/08/2007	35.15	74,350	34.76	35.15	34.38	600	0	0
29/08/2007	34.76	34,010	33.84	34.76	32.91	500	0	0
28/08/2007	33.84	60,610	34.45	34.45	33.22	2,300	0	0
27/08/2007	34.45	153,600	34.45	36.15	34.45	0	3,300	0
24/08/2007	34.45	110,980	32.83	34.45	32.45	0	2,500	0
23/08/2007	32.83	92,880	31.29	32.83	31.29	1,200	5,000	0
22/08/2007	31.29	63,570	30.82	31.29	30.51	2,500	0	0
21/08/2007	30.82	65,380	30.13	30.82	29.36	400	0	0
20/08/2007	30.13	33,960	30.59	30.59	29.36	1,000	500	0
17/08/2007	30.59	81,300	30.59	30.90	29.74	0	250	0
16/08/2007	30.59	82,960	29.20	30.59	28.97	0	3,560	0
15/08/2007	29.20	87,310	27.81	29.20	27.81	0	3,950	0
14/08/2007	27.81	8,900	27.58	27.81	27.42	700	0	0
13/08/2007	27.58	13,070	28.97	28.97	27.58	950	0	0
10/08/2007	28.97	44,780	28.97	28.97	27.81	260	500	0
09/08/2007	28.97	59,670	27.81	28.97	27.81	2,850	0	0
08/08/2007	27.81	67,340	27.04	27.81	27.42	900	1,000	0
07/08/2007	27.04	37,330	26.27	27.04	26.65	1,000	210	0
06/08/2007	26.27	28,360	26.50	26.65	26.27	430	0	0
03/08/2007	26.50	13,500	26.65	26.65	26.19	1,270	0	0
02/08/2007	26.65	6,740	27.81	27.81	26.42	500	2,000	0
01/08/2007	27.81	44,130	27.04	27.81	26.34	1,210	900	0
31/07/2007	27.04	29,160	27.04	27.04	25.96	110	0	0
30/07/2007	27.04	15,340	27.42	27.42	26.42	0	0	0
27/07/2007	27.42	57,220	26.73	27.42	27.19	1,000	1,000	0
26/07/2007	26.73	51,060	26.27	26.73	26.42	0	1,200	0
25/07/2007	26.27	23,330	25.88	26.65	26.27	0	1,700	0
24/07/2007	25.88	10,010	26.96	26.96	25.88	0	0	0
23/07/2007	26.96	20,170	26.96	26.96	26.96	0	0	0
20/07/2007	26.96	40,890	25.88	26.96	26.42	5,700	0	0
19/07/2007	25.88	16,670	25.88	25.88	25.65	3,400	0	0
18/07/2007	25.88	9,620	25.80	26.19	25.88	0	0	0
17/07/2007	25.80	6,700	25.49	25.80	25.49	2,100	0	0
16/07/2007	25.49	23,230	26.27	26.27	25.49	500	0	0
13/07/2007	26.27	14,540	26.27	26.27	25.57	2,820	0	0
12/07/2007	26.27	11,230	27.04	27.04	26.27	600	0	0
11/07/2007	27.04	27,800	26.27	27.42	27.04	2,000	100	0
10/07/2007	26.27	7,280	25.96	26.27	25.96	0	0	0
09/07/2007	25.96	22,010	25.11	25.96	25.49	0	0	0
06/07/2007	25.11	10,800	25.11	25.49	25.11	500	0	0
05/07/2007	25.11	25,160	25.57	25.72	25.11	70	1,000	0
04/07/2007	25.57	9,850	24.41	25.57	24.72	0	0	0
03/07/2007: Cổ tức tiền mặt tỉ lệ: 8% Cổ tức tiền mặt tỉ lệ: 8%
03/07/2007	24.41	15,880	25.03	25.03	24.41	200	0	0
02/07/2007	25.03	31,520	26.13	26.13	25.03	0	5,500	0
29/06/2007	26.13	18,400	26.50	26.50	25.77	30	0	0
28/06/2007	26.50	23,900	26.87	26.87	26.50	0	1,000	0
27/06/2007	26.87	30,990	27.61	27.61	26.87	0	4,000	0
26/06/2007	27.61	17,060	27.97	27.97	27.24	0	0	0
25/06/2007	27.97	29,170	27.97	27.97	27.61	5,000	2,500	0
22/06/2007	27.97	32,250	27.31	27.97	27.31	0	7,500	0
21/06/2007	27.31	39,520	28.34	28.34	27.24	0	0	0

Page:
<<
31
32
33
>>

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

CTCP Hàng hải Sài Gòn (shc)

THỐNG KÊ GIAO DỊCH