CTCP Hàng hải Sài Gòn (shc)

10.90
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
(2025-06-04) 		-4.10 -27.33% 41,200 -1,300 -0.0
10.80
15
10.90
2 tháng
(2025-05-05) 		0.70 6.86% 45,000 -1,300 -0.0
10.20
16
10.90
3 tháng
(2025-04-08) 		-2.10 -16.15% 48,900 -1,300 -0.0
10.20
16
10.90
6 tháng
(2025-01-06) 		-1.40 -11.38% 56,793 -1,960 -0.0
10.20
16
10.90
12 tháng
(2024-07-09) 		-6.60 -37.71% 217,895 -1,990 -0.0
10.10
25
10.90
24 tháng
(2023-07-17) 		1.60 17.20% 508,743 -3,120 -0.0
7.70
25
10.90
36 tháng
(2022-07-20) 		2.68 32.66% 605,823 -5,620 -0.1
6.71
25
10.90
60 tháng
(2020-07-30) 		5.04 86.15% 1,479,851 -5,170 -0.0
4.53
25
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2008
31.67
 40,000 30.98 31.67 30.90 0 1,500 0
18/01/2008
30.98
 31,830 29.66 30.98 29.36 0 0 0
17/01/2008
29.66
 58,420 29.66 31.13 29.36 0 0 0
16/01/2008
29.66
 42,180 28.27 29.66 29.59 30 2,000 0
15/01/2008
28.27
 50,850 29.74 29.74 28.27 1,000 0 0
14/01/2008
29.74
 24,890 31.29 31.29 29.74 0 1,990 0
11/01/2008
31.29
 30,520 31.44 32.99 31.29 0 0 0
10/01/2008
31.44
 15,220 33.06 33.06 31.44 0 0 0
09/01/2008
33.06
 20,030 34.76 34.76 33.06 200 0 0
08/01/2008
34.76
 23,490 35.92 36.69 34.76 0 0 0
07/01/2008
35.92
 11,420 37.78 37.85 35.92 0 0 0
04/01/2008
37.78
 12,550 38.01 38.01 37.08 0 700 0
03/01/2008
38.01
 22,830 38.32 38.32 36.69 300 0 0
02/01/2008
38.32
 13,810 39.40 39.40 38.32 0 0 0
28/12/2007
39.40
 5,510 39.40 40.56 39.40 0 0 0
27/12/2007
39.40
 4,430 39.40 40.94 39.40 0 10 0
26/12/2007
39.40
 8,300 39.40 40.17 39.40 0 0 0
25/12/2007
39.40
 31,910 40.56 40.56 39.40 0 0 0
24/12/2007
40.56
 8,800 41.72 41.72 40.17 0 0 0
21/12/2007
41.72
 6,000 41.33 41.72 40.17 200 0 0
20/12/2007
41.33
 5,350 41.72 43.26 41.33 0 0 0
19/12/2007
41.72
 29,710 39.78 41.72 40.17 0 0 0
18/12/2007
39.78
 6,280 40.17 40.17 39.40 1,370 0 0
17/12/2007
40.17
 18,000 41.33 41.33 40.17 1,300 0 0
14/12/2007
41.33
 20,700 40.56 41.33 39.40 0 0 0
13/12/2007
40.56
 5,850 41.72 41.72 40.56 0 0 0
12/12/2007
41.72
 30,500 42.49 42.87 41.33 0 0 0
11/12/2007
42.49
 23,650 43.65 43.65 41.72 0 0 0
10/12/2007
43.65
 9,680 44.81 44.81 43.65 0 0 0
07/12/2007
44.81
 8,320 45.19 45.19 44.81 0 0 0
06/12/2007
45.19
 14,680 45.58 45.58 44.81 1,500 0 0
05/12/2007
45.58
 33,710 44.81 45.58 44.81 1,000 3,000 0
04/12/2007
44.81
 27,760 44.81 45.58 44.81 0 0 0
03/12/2007
44.81
 31,530 44.81 45.58 44.42 1,500 0 0
30/11/2007
44.81
 12,850 45.19 45.58 44.81 1,000 0 0
29/11/2007
45.19
 34,880 44.81 45.58 44.81 500 0 0
28/11/2007
44.81
 13,650 44.81 44.81 44.42 1,150 0 0
27/11/2007
44.81
 16,680 45.19 45.19 44.42 1,000 950 0
26/11/2007
45.19
 28,330 44.03 45.19 44.42 4,000 0 0
23/11/2007
44.03
 28,750 45.19 45.58 44.03 3,000 1,350 0
22/11/2007
45.19
 46,830 44.81 45.19 44.03 8,450 0 0
21/11/2007
44.81
 35,170 44.81 44.81 43.65 0 0 0
20/11/2007
44.81
 47,290 45.58 45.58 44.42 340 4,670 0
19/11/2007
45.58
 31,820 44.03 45.58 44.03 7,260 0 0
16/11/2007
44.03
 65,480 44.81 44.81 43.26 0 0 0
15/11/2007
44.81
 67,760 45.96 47.12 44.42 0 1,000 0
14/11/2007
45.96
 41,990 44.03 45.96 44.03 3,970 0 0
13/11/2007
44.03
 66,530 46.35 46.35 44.03 6,700 0 0
12/11/2007
46.35
 66,760 48.28 48.28 46.35 1,500 0 0
09/11/2007
48.28
 69,210 49.83 49.83 47.90 500 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |