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)
25/08/2008
37.13
 56,200 35.68 37.13 37.13 41,900 27,800 0
22/08/2008
35.68
 78,850 34.00 35.68 34.95 10,780 9,870 0
21/08/2008
34.00
 41,050 32.40 34.00 33.49 370 0 0
20/08/2008
32.40
 67,450 30.87 32.40 32.40 0 2,000 0
19/08/2008
30.87
 44,890 29.41 30.87 30.58 0 1,500 0
18/08/2008
29.41
 2,800 28.03 29.41 29.41 0 0 0
15/08/2008
28.03
 500 27.23 28.03 28.03 60,000 0 0
14/08/2008
27.23
 12,420 26.50 27.23 27.23 0 0 0
13/08/2008
26.50
 2,350 25.77 26.50 26.50 23,460 0 0
12/08/2008
25.77
 5,700 25.05 25.77 25.77 21,600 0 0
11/08/2008
25.05
 2,120 24.32 25.05 25.05 21,600 0 0
08/08/2008
24.32
 43,450 23.66 24.32 23.66 4,780 0 0
07/08/2008
23.66
 63,500 24.39 24.75 23.66 450 0 0
06/08/2008
24.39
 69,410 25.05 25.77 24.39 22,810 0 0
05/08/2008
25.05
 142,870 24.32 25.05 23.66 1,000 2,000 0
04/08/2008
24.32
 9,160 23.66 24.32 24.32 0 0 0
01/08/2008
23.66
 15,060 23.01 23.66 23.66 0 0 0
31/07/2008
23.01
 13,940 22.35 23.01 23.01 1,180 2,000 0
30/07/2008
22.35
 58,430 21.77 22.35 21.77 1,370 1,000 0
29/07/2008
21.77
 3,800 21.19 21.77 21.19 162,170 0 0
28/07/2008
21.19
 800 20.60 21.19 21.19 0 0 0
25/07/2008
20.60
 30,620 20.02 20.60 20.60 0 200 0
24/07/2008
20.02
 71,110 19.73 20.31 19.22 50,560 15,000 0
23/07/2008
19.73
 16,690 20.31 20.31 19.73 4,800 0 0
22/07/2008
20.31
 5,020 20.90 20.90 20.31 0 0 0
21/07/2008
20.90
 87,400 21.48 22.06 20.90 100,000 2,000 0
18/07/2008
21.48
 49,800 21.48 21.84 20.90 16,200 6,000 0
17/07/2008
21.48
 81,240 20.90 21.48 21.48 0 1,100 0
16/07/2008
20.90
 73,400 20.31 20.90 19.80 5,450 8,870 0
15/07/2008
20.31
 3,870 19.73 20.31 20.31 1,000 1,500 0
14/07/2008
19.73
 560 19.22 19.73 19.73 0 0 0
11/07/2008
19.22
 29,100 18.71 19.22 19.22 1,000 20,000 0
10/07/2008
18.71
 33,790 18.20 18.71 18.71 0 0 0
09/07/2008
18.20
 45,430 17.69 18.20 17.84 100 0 0
08/07/2008
17.69
 36,060 17.18 17.69 16.67 1,100 0 0
07/07/2008
17.18
 46,400 17.69 18.20 17.18 35,000 1,890 0
04/07/2008
17.69
 10,570 17.18 17.69 17.69 0 0 0
03/07/2008
17.18
 11,350 16.75 17.18 17.04 0 0 0
02/07/2008
16.75
 32,250 16.31 16.75 15.87 0 3,000 0
01/07/2008
16.31
 5,870 15.87 16.31 16.02 800 0 0
30/06/2008
15.87
 22,840 15.44 15.87 15.29 10,100 0 0
27/06/2008
15.44
 17,720 15.00 15.44 14.56 6,100 0 0
26/06/2008
15.00
 20,040 15.00 15.44 14.56 4,200 110 0
25/06/2008
15.00
 14,020 14.56 15.00 14.93 2,820 0 0
24/06/2008
14.56
 11,940 14.20 14.56 14.20 0 0 0
23/06/2008
14.20
 51,420 13.91 14.27 13.54 0 1,800 0
20/06/2008
13.91
 6,410 14.27 14.27 13.91 0 0 0
19/06/2008
14.27
 1,940 14.71 14.71 14.27 0 0 0
18/06/2008
14.71
 21,480 15.00 15.00 14.71 2,000 5,000 0
17/06/2008
15.00
 200 14.71 15.00 15.00 0 200 0
16/06/2008
14.71
 3,050 14.49 14.71 14.71 0 1,000 0
13/06/2008
14.49
 5,100 14.27 14.49 14.49 0 0 0
12/06/2008
14.27
 19,500 14.05 14.27 14.27 100 6,500 0
11/06/2008
14.05
 48,860 13.83 14.05 13.61 12,000 0 0
10/06/2008
13.83
 14,250 14.05 14.05 13.83 0 0 0
09/06/2008
14.05
 100 14.27 14.27 14.05 0 0 0
06/06/2008
14.27
 40,990 14.56 14.56 14.27 34,290 0 0
05/06/2008
14.56
 1,400 14.85 14.85 14.56 1,000 0 0
04/06/2008
14.85
 800 15.14 15.14 14.85 500 0 0
03/06/2008
15.14
 3,500 15.44 15.44 15.14 0 0 0
02/06/2008
15.44
 800 15.73 15.73 15.44 0 0 0
30/05/2008
15.73
 110 16.02 16.02 15.73 0 0 0
29/05/2008
16.02
 0 16.02 16.02 16.02 0 0 0
28/05/2008
16.02
 0 16.02 16.02 16.02 0 0 0
27/05/2008
16.02
 0 16.02 16.02 16.02 0 0 0
26/05/2008
16.02
 460 16.31 16.31 16.02 0 0 0
23/05/2008
16.31
 210 16.60 16.60 16.31 0 0 0
22/05/2008
16.60
 1,000 16.89 16.89 16.60 0 0 0
21/05/2008
16.89
 1,440 17.18 17.18 16.89 1,000 0 0
20/05/2008
17.18
 580 17.47 17.47 17.18 0 0 0
19/05/2008
17.47
 2,310 17.76 17.76 17.47 0 0 0
16/05/2008
17.76
 84,380 18.06 18.06 17.76 6,500 0 0
15/05/2008
18.06
 20 18.42 18.42 18.06 0 0 0
14/05/2008
18.42
 8,330 18.78 18.78 18.42 0 0 0
13/05/2008
18.78
 23,400 19.15 19.15 18.78 0 0 0
12/05/2008
19.15
 71,710 19.51 19.51 19.15 0 0 0
09/05/2008
19.51
 29,280 19.88 19.88 19.51 0 500 0
08/05/2008
19.88
 240,510 19.88 19.88 19.51 0 1,000 0
07/05/2008
19.88
 7,260 19.51 19.88 19.88 0 0 0
06/05/2008
19.51
 9,810 19.15 19.51 19.51 0 0 0
05/05/2008
19.15
 1,860 18.78 19.15 19.15 0 0 0
29/04/2008
18.78
 8,390 18.42 18.78 18.78 0 0 0
28/04/2008
18.42
 8,850 18.13 18.42 18.42 0 400 0
25/04/2008
18.13
 21,730 17.84 18.13 18.13 0 500 0
24/04/2008
17.84
 98,180 18.20 18.57 17.84 12,000 0 0
23/04/2008
18.20
 18,940 17.91 18.20 18.20 0 0 0
22/04/2008
17.91
 3,880 17.62 17.91 17.91 2,870 0 0
21/04/2008
17.62
 9,690 17.33 17.62 17.55 280 0 0
18/04/2008
17.33
 20,690 17.04 17.33 17.33 10,380 1,500 0
17/04/2008
17.04
 18,870 16.75 17.04 16.60 0 0 0
16/04/2008
16.75
 18,050 16.82 16.82 16.60 0 0 0
11/04/2008
16.82
 54,050 16.75 16.82 16.45 26,750 0 0
10/04/2008
16.75
 53,250 16.75 16.89 16.45 13,400 2,000 0
09/04/2008
16.75
 21,250 17.04 17.26 16.75 3,310 0 0
08/04/2008
17.04
 79,230 16.75 17.04 16.75 1,400 4,970 0
07/04/2008
16.75
 11,160 16.45 16.75 16.75 0 10 0
04/04/2008
16.45
 1,010 16.31 16.45 16.45 0 10 0
03/04/2008
16.31
 1,410 16.16 16.31 16.31 0 10 0
02/04/2008
16.16
 10 16.02 16.16 16.16 0 0 0
01/04/2008
16.02
 20 15.87 16.02 16.02 0 0 0

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