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)
15/01/2009
16.39
 3,380 16.39 16.39 15.87 1,180 0 0
14/01/2009
16.39
 220 16.39 16.39 16.39 210 0 0
13/01/2009
16.39
 1,650 16.48 16.82 16.39 1,650 0 0
12/01/2009
16.48
 2,290 17.25 17.25 16.39 10 0 0
09/01/2009
17.25
 610 16.82 17.25 16.39 0 0 0
08/01/2009
16.82
 3,380 17.42 17.42 16.56 0 0 0
07/01/2009
17.42
 3,170 17.25 17.94 17.25 1,950 0 0
06/01/2009
17.25
 1,620 17.08 17.25 17.17 0 0 0
05/01/2009
17.08
 10 17.08 17.08 17.08 0 0 0
02/01/2009
17.08
 10 16.48 17.08 17.08 0 0 0
31/12/2008
16.48
 400 17.17 17.17 16.48 0 0 0
30/12/2008
17.17
 10,220 16.39 17.17 16.22 0 0 0
29/12/2008
16.39
 980 16.56 16.56 16.39 0 0 0
26/12/2008
16.56
 70 15.79 16.56 16.56 0 0 0
25/12/2008
15.79
 8,550 16.56 17.17 15.79 1,050 0 0
24/12/2008
16.56
 2,590 16.56 16.56 15.79 0 0 0
23/12/2008
16.56
 7,490 17.42 17.42 16.56 0 0 0
22/12/2008
17.42
 4,610 16.65 17.42 17.42 0 0 0
19/12/2008
16.65
 6,320 15.87 16.65 16.22 0 0 0
18/12/2008
15.87
 2,010 15.53 15.96 15.53 0 0 0
17/12/2008
15.53
 2,600 15.61 16.22 15.53 0 0 0
16/12/2008
15.61
 2,120 16.39 16.56 15.61 0 0 0
15/12/2008
16.39
 2,020 16.13 16.73 16.13 0 0 0
12/12/2008
16.13
 6,180 15.44 16.13 16.04 0 0 0
11/12/2008
15.44
 7,880 14.75 15.44 15.27 0 0 0
10/12/2008
14.75
 2,540 15.44 16.04 14.75 0 0 0
09/12/2008
15.44
 13,510 16.22 16.22 15.44 0 0 0
08/12/2008
16.22
 3,260 16.99 16.99 16.22 0 0 0
05/12/2008
16.99
 5,170 17.86 18.11 16.99 10 0 0
04/12/2008
17.86
 1,800 18.37 18.37 17.86 0 0 0
03/12/2008
18.37
 2,580 17.68 18.55 17.25 0 0 0
02/12/2008
17.68
 2,260 18.29 18.29 17.42 0 0 0
01/12/2008
18.29
 6,110 18.03 18.37 18.11 0 0 0
28/11/2008
18.03
 3,830 17.25 18.03 17.68 0 0 0
27/11/2008
17.25
 13,300 18.11 18.11 17.25 6,070 0 0
26/11/2008
18.11
 8,660 18.72 19.24 18.03 1,020 0 0
25/11/2008
18.72
 9,840 18.03 18.72 17.25 500 0 0
24/11/2008
18.03
 25,040 18.03 18.72 17.17 0 0 0
21/11/2008
18.03
 37,570 18.89 18.89 18.03 0 34,470 0
20/11/2008
18.89
 4,600 19.84 19.84 18.89 0 0 0
19/11/2008
19.84
 35,370 20.27 21.05 19.84 0 23,030 0
18/11/2008
20.27
 3,460 21.13 21.13 20.27 0 0 0
17/11/2008
21.13
 11,760 22.08 22.08 21.05 0 4,660 0
14/11/2008
22.08
 6,810 23.20 23.64 22.08 0 5,000 0
13/11/2008
23.20
 2,650 22.43 23.20 21.57 0 0 0
12/11/2008
22.43
 5,200 22.51 22.51 21.39 0 0 0
11/11/2008
22.51
 10,320 23.12 23.29 22.00 0 0 0
10/11/2008
23.12
 12,030 24.15 24.15 23.12 0 0 0
07/11/2008
24.15
 7,040 24.15 24.15 23.03 1,100 0 0
06/11/2008
24.15
 17,920 24.67 24.67 23.46 0 0 0
05/11/2008
24.67
 15,310 23.55 24.67 24.67 0 0 0
04/11/2008
23.55
 60,210 24.76 24.76 23.55 0 0 0
03/11/2008
24.76
 5,820 24.15 24.93 24.58 0 0 0
31/10/2008
24.15
 20,350 24.84 25.02 24.15 5,000 0 0
30/10/2008
24.84
 8,310 24.33 25.36 24.15 2,830 0 0
29/10/2008
24.33
 14,350 23.20 24.33 24.33 0 0 0
28/10/2008: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33)
28/10/2008
23.20
 3,030 24.39 24.39 23.20 0 0 0
27/10/2008
24.39
 44,060 25.63 25.63 24.39 12,000 0 0
24/10/2008
25.63
 17,440 26.94 26.94 25.63 1,570 0 0
23/10/2008
26.94
 16,300 28.18 29.12 26.94 0 0 0
22/10/2008
28.18
 23,040 26.87 28.18 25.63 7,940 0 0
21/10/2008
26.87
 47,670 28.25 28.25 26.87 0 0 0
20/10/2008
28.25
 9,690 29.71 29.71 28.25 0 0 0
17/10/2008
29.71
 11,090 29.78 29.85 28.32 2,100 0 0
16/10/2008
29.78
 3,460 31.31 31.31 29.78 0 0 0
15/10/2008
31.31
 63,010 30.36 31.60 30.21 15,510 0 0
14/10/2008
30.36
 89,670 28.98 30.36 30.36 0 15,640 0
13/10/2008
28.98
 22,530 30.43 30.43 28.98 1,000 0 0
10/10/2008
30.43
 38,140 32.03 32.03 30.43 17,540 0 0
09/10/2008
32.03
 39,050 33.49 33.49 31.96 900 11,820 0
08/10/2008
33.49
 59,080 32.33 33.49 30.87 16,600 54,290 0
07/10/2008
32.33
 54,020 30.80 32.33 32.03 0 1,300 0
06/10/2008
30.80
 25,130 32.40 32.76 30.80 4,000 0 0
03/10/2008
32.40
 34,720 30.87 32.40 32.40 0 0 0
02/10/2008
30.87
 1,110 29.41 30.87 30.87 0 0 0
01/10/2008
29.41
 11,990 28.03 29.41 29.41 0 650 0
30/09/2008
28.03
 93,830 29.49 29.49 28.03 23,330 0 0
29/09/2008
29.49
 43,660 31.02 31.02 29.49 500 500 0
26/09/2008
31.02
 27,000 32.25 32.25 30.65 210 0 0
25/09/2008
32.25
 39,960 30.72 32.25 29.56 0 0 0
24/09/2008
30.72
 5,100 32.11 33.49 30.72 0 2,000 0
23/09/2008
32.11
 19,130 32.11 33.64 30.58 220 0 0
22/09/2008
32.11
 56,220 30.58 32.11 32.03 5,000 0 0
19/09/2008
30.58
 155,830 29.12 30.58 27.74 42,920 0 0
18/09/2008
29.12
 5,570 30.65 30.65 29.12 570 0 0
17/09/2008
30.65
 2,570 32.25 32.25 30.65 70 0 0
16/09/2008
32.25
 780 33.93 33.93 32.25 0 0 0
15/09/2008
33.93
 33,380 35.68 37.13 33.93 3,650 1,000 0
12/09/2008
35.68
 17,020 37.50 37.50 35.68 200 800 0
11/09/2008
37.50
 225,300 39.32 39.32 37.50 40,000 31,770 0
10/09/2008
39.32
 36,300 41.14 41.14 39.32 300 0 0
09/09/2008
41.14
 23,000 42.96 42.96 41.14 1,100 0 0
08/09/2008
42.96
 18,510 45.14 45.14 42.96 0 0 0
05/09/2008
45.14
 22,250 47.32 47.32 45.14 1,800 2,000 0
04/09/2008
47.32
 72,840 46.60 48.42 45.14 530 24,410 0
03/09/2008
46.60
 68,280 44.41 46.60 46.60 250 50,000 0
29/08/2008
44.41
 166,100 42.59 44.41 40.77 15,070 0 0
28/08/2008
42.59
 105,710 40.77 42.59 41.50 10,000 5,600 0
27/08/2008
40.77
 36,530 38.95 40.77 40.77 -9,870 0 0
26/08/2008
38.95
 7,060 37.13 38.95 38.95 0 0 0

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