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
(2025-11-17) 		-1 -8.70% 4,900 0 0
10
11.50
10.50
2 tháng
(2025-10-16) 		-1 -8.70% 8,600 0 0
10
11.70
10.50
3 tháng
(2025-09-16) 		-1.10 -9.48% 15,200 0 0
10
11.70
10.50
6 tháng
(2025-06-18) 		-1.49 -12.41% 74,700 0 0
10
12.66
10.50
12 tháng
(2024-12-20) 		-0.53 -4.79% 171,429 -1,960 -0.0
9.78
15.34
10.50
24 tháng
(2023-12-26) 		-0.53 -4.79% 482,843 -2,090 -0.0
9.21
23.98
10.50
36 tháng
(2023-01-03) 		2.80 36.39% 614,129 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-01-11) 		3.98 61.01% 1,500,629 -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)
25/04/2007
22.94
 4,030 21.89 22.94 21.89 70 0 0
24/04/2007
21.89
 7,580 21.89 21.89 21.25 0 0 0
23/04/2007
21.89
 10,250 22.59 22.59 21.46 100 0 0
20/04/2007
22.59
 7,270 23.65 23.65 22.59 0 0 0
19/04/2007
23.65
 30,920 23.02 24.15 23.65 0 0 0
18/04/2007
23.02
 17,000 21.96 23.02 21.96 300 1,000 0
17/04/2007
21.96
 11,720 23.09 23.09 21.96 0 0 0
16/04/2007
23.09
 13,930 24.15 24.15 22.94 300 0 0
13/04/2007
24.15
 12,390 25.42 25.42 24.15 0 0 0
12/04/2007
25.42
 13,260 26.05 26.05 25.42 0 0 0
11/04/2007
26.05
 11,680 26.12 26.12 25.27 100 0 0
10/04/2007
26.12
 2,960 26.12 26.12 26.12 0 0 0
09/04/2007
26.12
 7,200 26.12 26.12 24.99 0 0 0
06/04/2007
26.12
 10,090 26.62 26.62 25.77 0 0 0
05/04/2007
26.62
 19,070 26.83 26.83 26.62 200 300 0
04/04/2007
26.83
 20,410 26.83 26.83 25.49 0 0 0
03/04/2007
26.83
 10,250 28.24 28.24 26.83 550 0 0
02/04/2007
28.24
 44,490 26.97 28.31 28.24 200 0 0
30/03/2007
26.97
 30,230 25.70 26.97 26.97 0 0 0
29/03/2007
25.70
 65,940 24.50 25.70 25.70 0 0 0
28/03/2007
24.50
 27,330 25.77 25.77 24.50 0 0 0
27/03/2007
25.77
 12,410 27.11 27.11 25.77 0 0 0
26/03/2007
27.11
 26,440 28.52 28.52 27.11 0 0 0
23/03/2007
28.52
 31,610 30.00 31.42 28.52 100 0 0
22/03/2007
30.00
 32,890 31.56 31.56 30.00 0 0 0
21/03/2007
31.56
 35,830 33.18 34.59 31.56 1,400 0 0
20/03/2007
33.18
 91,530 32.41 33.96 33.18 0 0 0
19/03/2007
32.41
 18,000 30.92 32.41 32.41 0 0 0
16/03/2007
30.92
 46,150 32.55 32.55 30.92 10,100 0 0
15/03/2007
32.55
 18,550 34.24 34.24 32.55 200 0 0
14/03/2007
34.24
 29,540 36.01 36.01 34.24 200 0 0
13/03/2007
36.01
 56,330 37.77 39.54 36.01 100 0 0
12/03/2007
37.77
 26,730 36.01 37.77 37.77 300 0 0
09/03/2007
36.01
 8,760 34.45 36.01 36.01 0 1,000 0
08/03/2007
34.45
 5,310 32.83 34.45 32.83 0 0 0
07/03/2007
32.83
 9,620 31.28 32.83 32.83 0 0 0
06/03/2007
31.28
 17,830 29.79 31.28 29.79 0 0 0
05/03/2007
29.79
 16,110 28.38 29.79 29.79 0 0 0
02/03/2007
28.38
 51,920 27.04 28.38 28.38 0 400 0
01/03/2007
27.04
 51,280 25.77 27.04 26.83 0 800 0
28/02/2007
25.77
 23,720 25.77 25.77 25.77 1,000 0 0
27/02/2007
25.77
 42,330 25.77 26.90 25.77 0 300 0
26/02/2007
25.77
 14,080 24.85 25.77 23.65 0 0 0
15/02/2007
24.85
 3,500 25.27 25.27 24.78 0 0 0
14/02/2007
25.27
 9,200 25.27 25.27 25.27 0 0 0
13/02/2007
25.27
 14,850 24.36 25.27 24.36 10,000 0 0
12/02/2007
24.36
 7,950 25.42 25.42 24.36 4,000 0 0
09/02/2007
25.42
 9,980 25.42 25.42 25.42 0 0 0
08/02/2007
25.42
 61,060 24.36 25.56 25.42 10,000 300 0
07/02/2007
24.36
 54,230 23.30 24.43 24.36 0 0 0
06/02/2007
23.30
 13,830 23.30 24.00 23.30 0 0 0
05/02/2007
23.30
 16,680 23.23 24.36 23.30 0 0 0
02/02/2007
23.23
 4,230 24.43 24.43 23.23 0 0 0
01/02/2007
24.43
 1,130 23.30 24.43 24.43 0 500 0
31/01/2007
23.30
 1,240 21.18 23.30 23.30 0 500 0
30/01/2007
21.18
 500 21.18 21.18 21.18 0 0 0
29/01/2007
21.18
 20,240 22.17 22.17 21.18 6,000 0 0
26/01/2007: Cổ tức tiền mặt tỉ lệ: 8%
26/01/2007
22.17
 2,900 22.73 23.30 22.17 1,500 0 0
25/01/2007
22.73
 2,360 23.42 23.42 22.73 0 0 0
24/01/2007
23.42
 8,050 24.11 24.11 22.94 300 0 0
23/01/2007
24.11
 27,220 24.80 24.80 24.11 300 0 0
22/01/2007
24.80
 19,980 25.14 25.14 24.80 0 0 0
19/01/2007
25.14
 18,600 25.21 25.21 23.97 0 0 0
18/01/2007
25.21
 26,730 26.52 26.52 25.21 0 0 0
17/01/2007
26.52
 44,200 25.28 26.52 26.52 0 500 0
16/01/2007
25.28
 19,930 24.11 25.28 25.28 0 0 0
15/01/2007
24.11
 28,980 23.01 24.11 24.11 0 300 0
12/01/2007
23.01
 14,700 21.98 23.01 23.01 0 230 0
11/01/2007
21.98
 14,480 20.94 21.98 21.98 0 980 0
10/01/2007
20.94
 20,640 19.98 20.94 20.94 0 0 0
09/01/2007
19.98
 9,510 19.91 19.98 19.98 0 0 0
08/01/2007
19.91
 7,400 19.91 19.91 19.08 230 0 0
05/01/2007
19.91
 5,450 19.91 19.91 19.91 0 0 0
04/01/2007
19.91
 9,300 19.98 19.98 19.29 1,300 0 0
03/01/2007
19.98
 1,250 19.98 19.98 19.98 0 0 0
02/01/2007
19.98
 1,040 19.98 19.98 19.29 0 0 0
29/12/2006
19.98
 3,470 20.39 20.39 19.43 170 0 0
28/12/2006
20.39
 3,220 20.39 20.39 20.39 0 0 0
27/12/2006
20.39
 3,400 20.39 20.39 20.39 0 0 0
26/12/2006
20.39
 9,470 20.32 20.67 20.39 1,000 0 0
25/12/2006
20.32
 2,400 19.70 20.32 20.32 0 0 0
22/12/2006
19.70
 8,780 19.70 19.70 18.94 510 0 0
21/12/2006: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
21/12/2006
19.70
 6,320 20.72 20.72 19.70 0 0 0
20/12/2006
20.72
 18,300 21.81 21.81 20.72 1,000 0 0
19/12/2006
21.81
 38,460 20.83 21.87 21.81 0 0 0
18/12/2006
20.83
 11,340 19.86 20.83 20.83 0 0 0
15/12/2006
19.86
 8,970 18.94 19.86 18.94 500 0 0
14/12/2006
18.94
 2,390 19.80 19.80 18.94 0 0 0
13/12/2006
19.80
 1,110 20.49 20.49 19.80 0 0 0
12/12/2006
20.49
 2,500 20.49 20.49 20.49 0 0 0
11/12/2006
20.49
 36,640 19.51 20.49 19.51 100 0 0
08/12/2006
19.51
 1,500 19.51 19.51 19.51 0 0 0
07/12/2006
19.51
 14,030 19.46 19.80 19.51 0 0 0
06/12/2006
19.46
 4,200 19.51 19.51 19.46 0 0 0
05/12/2006
19.51
 5,130 19.51 19.51 19.51 500 0 0
04/12/2006
19.51
 4,530 19.51 19.51 19.51 0 0 0
01/12/2006
19.51
 4,400 19.34 19.51 19.28 0 0 0
30/11/2006
19.34
 10,620 19.80 19.80 19.34 0 0 0
29/11/2006
19.80
 2,900 20.66 20.66 19.80 0 0 0
28/11/2006
20.66
 24,000 20.66 20.66 19.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |