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)
31/03/2008
15.87
 2,040 15.73 15.87 15.87 0 0 0
28/03/2008
15.73
 710 15.58 15.73 15.58 0 0 0
27/03/2008
15.58
 1,490 15.44 15.58 15.58 0 0 0
26/03/2008
15.44
 36,750 15.07 15.80 15.07 0 0 0
25/03/2008
15.07
 240 15.80 15.80 15.07 0 0 0
24/03/2008
15.80
 4,570 16.60 16.60 15.80 1,050 0 0
21/03/2008
16.60
 21,170 17.47 17.47 16.60 3,500 0 0
20/03/2008
17.47
 10,210 17.98 18.49 17.47 600 0 0
19/03/2008
17.98
 27,490 18.86 19.73 17.98 0 0 0
18/03/2008
18.86
 15,330 19.80 19.80 18.86 0 0 0
17/03/2008
19.80
 13,560 20.82 20.82 19.80 0 0 0
14/03/2008
20.82
 14,700 21.11 21.11 20.39 1,000 0 0
13/03/2008
21.11
 26,140 20.60 21.11 20.75 1,000 2,000 0
12/03/2008
20.60
 33,020 19.66 20.60 20.02 3,000 0 0
11/03/2008
19.66
 62,110 20.09 20.39 19.22 0 1,200 0
10/03/2008
20.09
 20,610 19.15 20.09 20.09 0 3,100 0
07/03/2008: Cổ tức tiền mặt tỉ lệ: 8%
07/03/2008
19.15
 4,480 18.27 19.15 18.86 0 0 0
06/03/2008
18.27
 7,170 17.43 18.27 18.27 2,000 0 0
05/03/2008
17.43
 13,680 18.34 18.34 17.43 2,400 0 0
04/03/2008
18.34
 72,850 19.26 19.26 18.34 3,100 0 0
03/03/2008
19.26
 35,980 20.25 20.25 19.26 16,400 0 0
29/02/2008
20.25
 20,180 21.31 21.31 20.25 0 0 0
28/02/2008
21.31
 16,590 21.87 22.23 21.17 3,000 500 0
27/02/2008
21.87
 23,530 22.16 22.58 21.24 0 0 0
26/02/2008
22.16
 14,780 23.28 23.28 22.16 0 0 0
25/02/2008
23.28
 32,640 22.23 23.28 22.58 0 0 0
22/02/2008
22.23
 32,960 21.80 22.23 20.74 7,000 0 0
21/02/2008
21.80
 41,410 22.93 22.93 21.80 27,000 0 0
20/02/2008
22.93
 41,940 23.78 23.92 22.93 12,000 0 0
19/02/2008
23.78
 24,380 23.92 24.34 23.28 200 0 0
18/02/2008
23.92
 46,630 25.12 25.12 23.92 0 0 0
15/02/2008
25.12
 16,550 25.40 25.40 24.55 1,000 0 0
14/02/2008
25.40
 29,180 25.26 26.11 25.40 0 30 0
13/02/2008
25.26
 71,580 26.53 26.53 25.26 0 3,600 0
12/02/2008
26.53
 48,750 27.87 27.87 26.53 0 300 0
01/02/2008
27.87
 33,990 27.87 28.22 27.87 0 0 0
31/01/2008
27.87
 28,190 27.87 27.87 26.81 0 0 0
30/01/2008
27.87
 32,640 26.60 27.87 27.52 600 0 0
29/01/2008
26.60
 29,670 25.40 26.67 24.77 3,300 0 0
28/01/2008
25.40
 19,660 24.91 25.40 24.70 0 0 0
25/01/2008
24.91
 29,940 25.33 25.40 24.20 0 0 0
24/01/2008
25.33
 29,550 26.60 26.60 25.33 0 0 0
23/01/2008
26.60
 40,880 27.94 27.94 26.60 0 0 0
22/01/2008
27.94
 16,870 28.93 28.93 27.66 1,270 0 0
21/01/2008
28.93
 40,000 28.29 28.93 28.22 0 1,500 0
18/01/2008
28.29
 31,830 27.09 28.29 26.81 0 0 0
17/01/2008
27.09
 58,420 27.09 28.43 26.81 0 0 0
16/01/2008
27.09
 42,180 25.82 27.09 27.02 30 2,000 0
15/01/2008
25.82
 50,850 27.16 27.16 25.82 1,000 0 0
14/01/2008
27.16
 24,890 28.58 28.58 27.16 0 1,990 0
11/01/2008
28.58
 30,520 28.72 30.13 28.58 0 0 0
10/01/2008
28.72
 15,220 30.20 30.20 28.72 0 0 0
09/01/2008
30.20
 20,030 31.75 31.75 30.20 200 0 0
08/01/2008
31.75
 23,490 32.81 33.51 31.75 0 0 0
07/01/2008
32.81
 11,420 34.50 34.57 32.81 0 0 0
04/01/2008
34.50
 12,550 34.71 34.71 33.87 0 700 0
03/01/2008
34.71
 22,830 35.00 35.00 33.51 300 0 0
02/01/2008
35.00
 13,810 35.98 35.98 35.00 0 0 0
28/12/2007
35.98
 5,510 35.98 37.04 35.98 0 0 0
27/12/2007
35.98
 4,430 35.98 37.40 35.98 0 10 0
26/12/2007
35.98
 8,300 35.98 36.69 35.98 0 0 0
25/12/2007
35.98
 31,910 37.04 37.04 35.98 0 0 0
24/12/2007
37.04
 8,800 38.10 38.10 36.69 0 0 0
21/12/2007
38.10
 6,000 37.75 38.10 36.69 200 0 0
20/12/2007
37.75
 5,350 38.10 39.51 37.75 0 0 0
19/12/2007
38.10
 29,710 36.34 38.10 36.69 0 0 0
18/12/2007
36.34
 6,280 36.69 36.69 35.98 1,370 0 0
17/12/2007
36.69
 18,000 37.75 37.75 36.69 1,300 0 0
14/12/2007
37.75
 20,700 37.04 37.75 35.98 0 0 0
13/12/2007
37.04
 5,850 38.10 38.10 37.04 0 0 0
12/12/2007
38.10
 30,500 38.81 39.16 37.75 0 0 0
11/12/2007
38.81
 23,650 39.87 39.87 38.10 0 0 0
10/12/2007
39.87
 9,680 40.92 40.92 39.87 0 0 0
07/12/2007
40.92
 8,320 41.28 41.28 40.92 0 0 0
06/12/2007
41.28
 14,680 41.63 41.63 40.92 1,500 0 0
05/12/2007
41.63
 33,710 40.92 41.63 40.92 1,000 3,000 0
04/12/2007
40.92
 27,760 40.92 41.63 40.92 0 0 0
03/12/2007
40.92
 31,530 40.92 41.63 40.57 1,500 0 0
30/11/2007
40.92
 12,850 41.28 41.63 40.92 1,000 0 0
29/11/2007
41.28
 34,880 40.92 41.63 40.92 500 0 0
28/11/2007
40.92
 13,650 40.92 40.92 40.57 1,150 0 0
27/11/2007
40.92
 16,680 41.28 41.28 40.57 1,000 950 0
26/11/2007
41.28
 28,330 40.22 41.28 40.57 4,000 0 0
23/11/2007
40.22
 28,750 41.28 41.63 40.22 3,000 1,350 0
22/11/2007
41.28
 46,830 40.92 41.28 40.22 8,450 0 0
21/11/2007
40.92
 35,170 40.92 40.92 39.87 0 0 0
20/11/2007
40.92
 47,290 41.63 41.63 40.57 340 4,670 0
19/11/2007
41.63
 31,820 40.22 41.63 40.22 7,260 0 0
16/11/2007
40.22
 65,480 40.92 40.92 39.51 0 0 0
15/11/2007
40.92
 67,760 41.98 43.04 40.57 0 1,000 0
14/11/2007
41.98
 41,990 40.22 41.98 40.22 3,970 0 0
13/11/2007
40.22
 66,530 42.33 42.33 40.22 6,700 0 0
12/11/2007
42.33
 66,760 44.10 44.10 42.33 1,500 0 0
09/11/2007
44.10
 69,210 45.51 45.51 43.75 500 0 0
08/11/2007
45.51
 49,630 46.57 46.57 45.51 0 0 0
07/11/2007
46.57
 201,190 47.63 49.74 45.86 0 3,600 0
06/11/2007
47.63
 33,820 45.51 47.63 47.63 0 0 0
05/11/2007
45.51
 103,280 43.39 45.51 45.16 0 270 0
02/11/2007
43.39
 66,440 43.39 43.39 42.33 0 4,000 0
01/11/2007
43.39
 90,740 44.10 44.45 43.39 5,100 0 0

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