CTCP Hàng hải Sài Gòn (shc)

11.60
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
(2026-08-24) 		0.65 5.91% 2,300 0 0
9.71
11.60
11.60
2 tháng
(2026-07-23) 		-0.21 -1.77% 15,200 0 0
9.71
11.81
11.60
3 tháng
(2026-06-23) 		0.74 6.84% 15,700 0 0
9.71
11.81
11.60
6 tháng
(2026-03-25) 		1.60 16% 66,100 0 0
8.67
12
11.60
12 tháng
(2025-09-26) 		0.93 8.75% 113,800 0 0
8.67
12
11.60
24 tháng
(2024-10-01) 		0.46 4.10% 317,964 0 0
8.67
14.80
11.60
36 tháng
(2023-10-09) 		3.29 39.57% 606,093 0 0
7.31
22.83
11.60
60 tháng
(2021-10-18) 		0.39 3.44% 1,153,191 0 0
6.12
22.83
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2009
13.89
 8,600 14.23 14.23 13.89 0 0 0
13/11/2009
14.23
 20,200 13.80 14.23 13.80 0 0 0
12/11/2009
13.80
 21,600 14.49 14.49 13.80 0 0 0
11/11/2009
14.49
 7,700 14.66 14.66 14.32 0 0 0
10/11/2009
14.66
 40,200 13.97 14.66 13.72 0 0 0
09/11/2009
13.97
 25,800 13.80 13.97 13.63 0 0 0
06/11/2009
13.80
 18,900 14.75 15.10 13.80 0 2,900 0
05/11/2009
14.75
 55,500 13.89 14.75 14.23 0 3,000 0
04/11/2009
13.89
 16,500 13.80 14.58 13.03 500 8,000 0
03/11/2009
13.80
 39,400 14.75 14.75 13.80 200 5,000 0
02/11/2009
14.75
 19,300 15.61 15.61 14.75 0 6,300 0
30/10/2009
15.61
 26,100 15.18 16.04 15.53 0 7,400 0
29/10/2009
15.18
 57,400 15.96 15.96 14.92 0 8,300 0
28/10/2009
15.96
 68,900 16.48 16.48 15.53 0 19,200 0
27/10/2009
16.48
 50,000 17.34 17.34 16.48 0 3,700 0
26/10/2009
17.34
 22,800 17.60 18.11 17.25 0 0 0
23/10/2009
17.60
 62,700 18.37 18.89 17.08 0 17,000 0
22/10/2009
18.37
 94,200 19.06 19.41 18.11 0 9,600 0
21/10/2009
19.06
 68,800 20.27 20.70 19.06 0 21,500 0
20/10/2009
20.27
 57,800 20.18 21.22 20.10 0 9,500 0
19/10/2009
20.18
 105,300 19.58 20.53 19.49 0 14,000 0
16/10/2009
19.58
 104,500 18.89 19.84 18.98 0 15,000 0
15/10/2009
18.89
 60,100 18.63 19.67 18.46 0 0 0
14/10/2009
18.63
 32,400 17.94 18.98 18.11 0 400 0
13/10/2009
17.94
 38,700 19.06 20.27 17.94 0 2,000 0
12/10/2009
19.06
 36,600 18.29 19.06 18.98 0 400 0
09/10/2009
18.29
 62,800 17.94 18.37 17.25 0 0 0
08/10/2009
17.94
 61,400 18.29 19.41 17.42 0 0 0
07/10/2009
18.29
 60,400 19.06 19.41 18.11 0 0 0
06/10/2009
19.06
 106,400 19.32 21.13 18.55 0 3,500 0
05/10/2009
19.32
 187,100 18.89 20.01 17.60 31,500 38,800 0
02/10/2009
18.89
 274,900 17.68 18.89 17.25 0 26,100 0
01/10/2009
17.68
 29,400 16.73 17.68 17.68 0 0 0
30/09/2009
16.73
 65,300 15.87 16.73 16.04 0 0 0
29/09/2009
15.87
 27,400 15.87 16.04 15.53 0 0 0
28/09/2009
15.87
 34,800 15.79 16.56 15.53 0 0 0
25/09/2009
15.79
 25,600 15.53 15.96 15.53 0 0 0
24/09/2009
15.53
 21,800 16.22 16.22 15.53 300 0 0
23/09/2009
16.22
 33,000 16.22 17.08 15.96 0 0 0
22/09/2009
16.22
 43,400 16.65 16.82 15.53 600 0 0
21/09/2009
16.65
 73,400 15.70 16.65 15.61 0 10,100 0
18/09/2009
15.70
 32,600 16.04 16.04 15.35 0 500 0
17/09/2009
16.04
 12,800 16.04 16.39 15.79 200 0 0
16/09/2009
16.04
 47,100 16.39 16.39 15.53 100 0 0
15/09/2009
16.39
 24,300 16.39 16.82 15.79 0 1,000 0
14/09/2009
16.39
 40,600 16.65 17.25 16.22 100 100 0
11/09/2009
16.65
 49,300 16.48 17.25 16.56 0 6,800 0
10/09/2009
16.48
 64,600 16.39 16.65 16.30 0 26,500 0
09/09/2009
16.39
 38,300 15.70 16.39 15.35 0 0 0
08/09/2009
15.70
 28,700 14.84 15.70 14.84 0 0 0
07/09/2009
14.84
 23,900 14.84 15.44 14.23 0 0 0
04/09/2009
14.84
 12,900 15.53 15.70 14.84 0 0 0
03/09/2009
15.53
 24,100 16.13 16.39 15.53 0 0 0
01/09/2009
16.13
 31,100 16.56 17.25 15.53 800 0 0
31/08/2009
16.56
 55,500 15.79 17.08 16.13 0 13,200 0
28/08/2009
15.79
 51,900 15.53 16.39 15.79 0 24,700 0
27/08/2009
15.53
 54,400 16.39 16.56 15.53 0 35,000 0
26/08/2009
16.39
 72,500 16.04 17.17 16.39 0 20,500 0
25/08/2009
16.04
 94,300 15.27 16.04 15.79 0 30,000 0
24/08/2009
15.27
 65,900 14.15 15.27 14.49 0 0 0
21/08/2009
14.15
 24,800 14.23 14.41 14.15 0 0 0
20/08/2009
14.23
 19,100 14.06 14.23 13.97 0 1,000 0
19/08/2009
14.06
 10,100 14.06 14.32 14.06 0 0 0
18/08/2009
14.06
 3,400 13.80 14.15 13.89 0 0 0
17/08/2009
13.80
 14,000 13.97 13.97 13.63 0 0 0
14/08/2009
13.97
 5,000 13.80 14.23 13.80 0 0 0
13/08/2009
13.80
 23,500 14.49 14.84 13.80 0 0 0
12/08/2009
14.49
 7,600 14.75 14.75 14.49 0 0 0
11/08/2009
14.75
 24,300 14.41 15.27 14.49 1,200 0 0
10/08/2009
14.41
 19,800 13.54 14.41 14.06 0 0 0
07/08/2009
13.54
 6,600 13.20 13.54 13.37 0 0 0
06/08/2009
13.20
 7,000 12.94 13.28 13.03 0 0 0
05/08/2009
12.94
 7,900 13.63 13.63 12.94 300 0 0
04/08/2009
13.63
 9,700 13.46 13.80 13.46 0 0 0
03/08/2009
13.46
 9,400 13.80 13.80 13.46 0 0 0
31/07/2009
13.80
 25,400 14.06 14.06 13.20 0 0 0
30/07/2009
14.06
 700 14.23 14.23 14.06 0 0 0
29/07/2009
14.23
 2,000 14.32 14.66 13.97 0 1,700 0
28/07/2009
14.32
 16,900 15.01 15.01 14.32 5,000 0 0
27/07/2009
15.01
 10,100 14.75 15.70 14.66 0 0 0
24/07/2009
14.75
 7,900 14.23 14.75 14.66 0 0 0
23/07/2009
14.23
 7,900 13.28 14.23 13.37 0 0 0
22/07/2009
13.28
 1,700 13.20 14.23 13.28 0 0 0
21/07/2009
13.20
 11,100 13.72 13.80 13.20 0 0 0
20/07/2009
13.72
 3,700 13.97 14.06 13.28 0 0 0
17/07/2009
13.97
 16,100 14.58 14.58 13.89 0 0 0
16/07/2009
14.58
 1,000 14.49 15.10 14.58 0 0 0
15/07/2009
14.49
 2,000 13.80 14.84 14.23 0 0 0
14/07/2009
13.80
 5,500 13.63 14.23 13.80 0 0 0
13/07/2009
13.63
 13,800 13.80 13.80 13.28 0 0 0
10/07/2009
13.80
 2,700 14.15 14.15 13.80 0 0 0
09/07/2009
14.15
 8,400 14.66 14.66 14.15 0 2,600 0
08/07/2009
14.66
 1,600 14.92 15.10 14.23 0 0 0
07/07/2009
14.92
 5,700 15.53 15.53 14.32 0 0 0
06/07/2009
15.53
 15,800 14.66 15.61 15.10 0 0 0
03/07/2009
14.66
 6,400 14.66 14.84 14.58 0 0 0
02/07/2009
14.66
 5,700 13.80 14.66 13.80 0 0 0
01/07/2009
13.80
 12,000 14.49 14.49 13.80 0 0 0
30/06/2009
14.49
 8,600 14.75 15.27 14.49 0 0 0
29/06/2009
14.75
 9,900 15.61 15.79 14.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc