CTCP Hàng hải Sài Gòn (shc)

10.50
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
(2025-11-12) 		-1 -8.70% 4,900 0 0
10
11.50
10.50
2 tháng
(2025-10-13) 		-1 -8.70% 8,600 0 0
10
11.70
10.50
3 tháng
(2025-09-15) 		0.40 3.96% 30,300 0 0
10
11.70
10.50
6 tháng
(2025-06-16) 		-1.49 -12.41% 74,800 0 0
10
12.66
10.50
12 tháng
(2024-12-17) 		-0.05 -0.47% 171,639 -1,960 -0.0
9.78
15.34
10.50
24 tháng
(2023-12-25) 		0.72 7.34% 483,543 -2,090 -0.0
9.21
23.98
10.50
36 tháng
(2022-12-28) 		2.80 36.39% 614,129 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-01-07) 		3.98 61.01% 1,500,729 -5,090 -0.0
5.43
23.98
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2008
26.37
 16,550 26.67 26.67 25.78 1,000 0 0
14/02/2008
26.67
 29,180 26.52 27.41 26.67 0 30 0
13/02/2008
26.52
 71,580 27.86 27.86 26.52 0 3,600 0
12/02/2008
27.86
 48,750 29.26 29.26 27.86 0 300 0
01/02/2008
29.26
 33,990 29.26 29.63 29.26 0 0 0
31/01/2008
29.26
 28,190 29.26 29.26 28.15 0 0 0
30/01/2008
29.26
 32,640 27.93 29.26 28.89 600 0 0
29/01/2008
27.93
 29,670 26.67 28.00 26.00 3,300 0 0
28/01/2008
26.67
 19,660 26.15 26.67 25.93 0 0 0
25/01/2008
26.15
 29,940 26.60 26.67 25.41 0 0 0
24/01/2008
26.60
 29,550 27.93 27.93 26.60 0 0 0
23/01/2008
27.93
 40,880 29.34 29.34 27.93 0 0 0
22/01/2008
29.34
 16,870 30.38 30.38 29.04 1,270 0 0
21/01/2008
30.38
 40,000 29.71 30.38 29.63 0 1,500 0
18/01/2008
29.71
 31,830 28.45 29.71 28.15 0 0 0
17/01/2008
28.45
 58,420 28.45 29.86 28.15 0 0 0
16/01/2008
28.45
 42,180 27.12 28.45 28.37 30 2,000 0
15/01/2008
27.12
 50,850 28.52 28.52 27.12 1,000 0 0
14/01/2008
28.52
 24,890 30.00 30.00 28.52 0 1,990 0
11/01/2008
30.00
 30,520 30.15 31.63 30.00 0 0 0
10/01/2008
30.15
 15,220 31.71 31.71 30.15 0 0 0
09/01/2008
31.71
 20,030 33.34 33.34 31.71 200 0 0
08/01/2008
33.34
 23,490 34.45 35.19 33.34 0 0 0
07/01/2008
34.45
 11,420 36.23 36.30 34.45 0 0 0
04/01/2008
36.23
 12,550 36.45 36.45 35.56 0 700 0
03/01/2008
36.45
 22,830 36.75 36.75 35.19 300 0 0
02/01/2008
36.75
 13,810 37.78 37.78 36.75 0 0 0
28/12/2007
37.78
 5,510 37.78 38.89 37.78 0 0 0
27/12/2007
37.78
 4,430 37.78 39.27 37.78 0 10 0
26/12/2007
37.78
 8,300 37.78 38.52 37.78 0 0 0
25/12/2007
37.78
 31,910 38.89 38.89 37.78 0 0 0
24/12/2007
38.89
 8,800 40.01 40.01 38.52 0 0 0
21/12/2007
40.01
 6,000 39.64 40.01 38.52 200 0 0
20/12/2007
39.64
 5,350 40.01 41.49 39.64 0 0 0
19/12/2007
40.01
 29,710 38.15 40.01 38.52 0 0 0
18/12/2007
38.15
 6,280 38.52 38.52 37.78 1,370 0 0
17/12/2007
38.52
 18,000 39.64 39.64 38.52 1,300 0 0
14/12/2007
39.64
 20,700 38.89 39.64 37.78 0 0 0
13/12/2007
38.89
 5,850 40.01 40.01 38.89 0 0 0
12/12/2007
40.01
 30,500 40.75 41.12 39.64 0 0 0
11/12/2007
40.75
 23,650 41.86 41.86 40.01 0 0 0
10/12/2007
41.86
 9,680 42.97 42.97 41.86 0 0 0
07/12/2007
42.97
 8,320 43.34 43.34 42.97 0 0 0
06/12/2007
43.34
 14,680 43.71 43.71 42.97 1,500 0 0
05/12/2007
43.71
 33,710 42.97 43.71 42.97 1,000 3,000 0
04/12/2007
42.97
 27,760 42.97 43.71 42.97 0 0 0
03/12/2007
42.97
 31,530 42.97 43.71 42.60 1,500 0 0
30/11/2007
42.97
 12,850 43.34 43.71 42.97 1,000 0 0
29/11/2007
43.34
 34,880 42.97 43.71 42.97 500 0 0
28/11/2007
42.97
 13,650 42.97 42.97 42.60 1,150 0 0
27/11/2007
42.97
 16,680 43.34 43.34 42.60 1,000 950 0
26/11/2007
43.34
 28,330 42.23 43.34 42.60 4,000 0 0
23/11/2007
42.23
 28,750 43.34 43.71 42.23 3,000 1,350 0
22/11/2007
43.34
 46,830 42.97 43.34 42.23 8,450 0 0
21/11/2007
42.97
 35,170 42.97 42.97 41.86 0 0 0
20/11/2007
42.97
 47,290 43.71 43.71 42.60 340 4,670 0
19/11/2007
43.71
 31,820 42.23 43.71 42.23 7,260 0 0
16/11/2007
42.23
 65,480 42.97 42.97 41.49 0 0 0
15/11/2007
42.97
 67,760 44.08 45.19 42.60 0 1,000 0
14/11/2007
44.08
 41,990 42.23 44.08 42.23 3,970 0 0
13/11/2007
42.23
 66,530 44.45 44.45 42.23 6,700 0 0
12/11/2007
44.45
 66,760 46.30 46.30 44.45 1,500 0 0
09/11/2007
46.30
 69,210 47.79 47.79 45.93 500 0 0
08/11/2007
47.79
 49,630 48.90 48.90 47.79 0 0 0
07/11/2007
48.90
 201,190 50.01 52.23 48.16 0 3,600 0
06/11/2007
50.01
 33,820 47.79 50.01 50.01 0 0 0
05/11/2007
47.79
 103,280 45.56 47.79 47.41 0 270 0
02/11/2007
45.56
 66,440 45.56 45.56 44.45 0 4,000 0
01/11/2007
45.56
 90,740 46.30 46.67 45.56 5,100 0 0
31/10/2007
46.30
 48,420 46.67 47.41 45.93 1,000 1,200 0
30/10/2007
46.67
 85,910 46.67 47.41 46.67 1,000 2,500 0
29/10/2007
46.67
 116,650 48.16 49.64 46.67 0 6,000 0
26/10/2007
48.16
 131,300 47.04 48.90 47.79 1,000 0 0
25/10/2007
47.04
 162,330 46.67 48.16 46.67 4,200 0 0
24/10/2007
46.67
 72,730 44.82 46.67 44.82 500 0 0
23/10/2007
44.82
 84,670 45.93 45.93 44.82 1,270 400 0
22/10/2007
45.93
 101,600 47.04 47.04 45.19 0 0 0
19/10/2007
47.04
 136,880 47.04 47.41 44.82 9,000 1,000 0
18/10/2007
47.04
 208,120 49.27 49.27 47.04 0 40,680 0
17/10/2007
49.27
 232,140 47.04 49.27 47.04 0 0 0
16/10/2007
47.04
 234,290 44.82 47.04 44.82 0 5,000 0
15/10/2007
44.82
 48,200 42.97 44.82 44.82 0 0 0
12/10/2007
42.97
 75,510 41.12 42.97 42.97 0 0 0
11/10/2007
41.12
 141,540 39.27 41.12 40.01 22,180 1,000 0
10/10/2007
39.27
 47,740 40.01 40.01 39.27 0 0 0
09/10/2007
40.01
 91,610 40.38 40.75 38.52 0 0 0
08/10/2007
40.38
 160,520 38.52 40.38 39.64 0 2,100 0
05/10/2007
38.52
 120,360 36.89 38.52 37.04 0 0 0
04/10/2007
36.89
 85,380 37.78 37.78 36.30 0 0 0
03/10/2007
37.78
 58,990 37.78 37.78 37.04 1,000 3,920 0
02/10/2007
37.78
 33,890 38.52 38.52 37.41 3,900 0 0
01/10/2007
38.52
 82,990 37.41 38.52 37.78 0 0 0
28/09/2007
37.41
 91,120 35.64 37.41 35.56 0 0 0
27/09/2007
35.64
 62,400 36.89 36.97 35.64 420 0 0
26/09/2007
36.89
 34,530 37.78 37.78 36.89 1,000 1,000 0
25/09/2007
37.78
 72,750 38.52 38.52 37.78 500 0 0
24/09/2007
38.52
 59,400 37.78 38.52 37.04 2,000 0 0
21/09/2007
37.78
 46,570 37.41 38.15 37.41 2,000 0 0
20/09/2007
37.41
 105,320 36.60 37.41 36.60 2,150 0 0
19/09/2007
36.60
 159,840 38.52 38.52 36.60 1,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |