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)
31/10/2007
44.10
 48,420 44.45 45.16 43.75 1,000 1,200 0
30/10/2007
44.45
 85,910 44.45 45.16 44.45 1,000 2,500 0
29/10/2007
44.45
 116,650 45.86 47.27 44.45 0 6,000 0
26/10/2007
45.86
 131,300 44.80 46.57 45.51 1,000 0 0
25/10/2007
44.80
 162,330 44.45 45.86 44.45 4,200 0 0
24/10/2007
44.45
 72,730 42.69 44.45 42.69 500 0 0
23/10/2007
42.69
 84,670 43.75 43.75 42.69 1,270 400 0
22/10/2007
43.75
 101,600 44.80 44.80 43.04 0 0 0
19/10/2007
44.80
 136,880 44.80 45.16 42.69 9,000 1,000 0
18/10/2007
44.80
 208,120 46.92 46.92 44.80 0 40,680 0
17/10/2007
46.92
 232,140 44.80 46.92 44.80 0 0 0
16/10/2007
44.80
 234,290 42.69 44.80 42.69 0 5,000 0
15/10/2007
42.69
 48,200 40.92 42.69 42.69 0 0 0
12/10/2007
40.92
 75,510 39.16 40.92 40.92 0 0 0
11/10/2007
39.16
 141,540 37.40 39.16 38.10 22,180 1,000 0
10/10/2007
37.40
 47,740 38.10 38.10 37.40 0 0 0
09/10/2007
38.10
 91,610 38.45 38.81 36.69 0 0 0
08/10/2007
38.45
 160,520 36.69 38.45 37.75 0 2,100 0
05/10/2007
36.69
 120,360 35.14 36.69 35.28 0 0 0
04/10/2007
35.14
 85,380 35.98 35.98 34.57 0 0 0
03/10/2007
35.98
 58,990 35.98 35.98 35.28 1,000 3,920 0
02/10/2007
35.98
 33,890 36.69 36.69 35.63 3,900 0 0
01/10/2007
36.69
 82,990 35.63 36.69 35.98 0 0 0
28/09/2007
35.63
 91,120 33.94 35.63 33.87 0 0 0
27/09/2007
33.94
 62,400 35.14 35.21 33.94 420 0 0
26/09/2007
35.14
 34,530 35.98 35.98 35.14 1,000 1,000 0
25/09/2007
35.98
 72,750 36.69 36.69 35.98 500 0 0
24/09/2007
36.69
 59,400 35.98 36.69 35.28 2,000 0 0
21/09/2007
35.98
 46,570 35.63 36.34 35.63 2,000 0 0
20/09/2007
35.63
 105,320 34.86 35.63 34.86 2,150 0 0
19/09/2007
34.86
 159,840 36.69 36.69 34.86 1,100 0 0
18/09/2007
36.69
 127,180 35.63 37.04 35.28 5,900 0 0
17/09/2007
35.63
 99,540 37.40 37.40 35.63 500 0 0
14/09/2007
37.40
 140,680 36.69 38.10 35.98 2,650 0 0
13/09/2007
36.69
 128,460 38.45 38.45 36.69 200 0 0
12/09/2007
38.45
 218,810 40.22 40.22 38.45 1,000 3,500 0
11/09/2007
40.22
 46,450 38.45 40.22 40.22 0 0 0
10/09/2007
38.45
 50,260 36.69 38.45 38.45 0 0 0
07/09/2007
36.69
 181,200 37.40 37.75 36.69 0 3,500 0
06/09/2007
37.40
 29,370 35.63 37.40 37.40 0 2,100 0
05/09/2007
35.63
 82,020 34.08 35.63 34.57 0 3,000 0
04/09/2007
34.08
 107,500 32.46 34.08 32.46 20,000 3,500 0
31/08/2007
32.46
 67,830 32.10 32.46 32.17 1,000 0 0
30/08/2007
32.10
 74,350 31.75 32.10 31.40 600 0 0
29/08/2007
31.75
 34,010 30.90 31.75 30.06 500 0 0
28/08/2007
30.90
 60,610 31.47 31.47 30.34 2,300 0 0
27/08/2007
31.47
 153,600 31.47 33.02 31.47 0 3,300 0
24/08/2007
31.47
 110,980 29.99 31.47 29.63 0 2,500 0
23/08/2007
29.99
 92,880 28.58 29.99 28.58 1,200 5,000 0
22/08/2007
28.58
 63,570 28.15 28.58 27.87 2,500 0 0
21/08/2007
28.15
 65,380 27.52 28.15 26.81 400 0 0
20/08/2007
27.52
 33,960 27.94 27.94 26.81 1,000 500 0
17/08/2007
27.94
 81,300 27.94 28.22 27.16 0 250 0
16/08/2007
27.94
 82,960 26.67 27.94 26.46 0 3,560 0
15/08/2007
26.67
 87,310 25.40 26.67 25.40 0 3,950 0
14/08/2007
25.40
 8,900 25.19 25.40 25.05 700 0 0
13/08/2007
25.19
 13,070 26.46 26.46 25.19 950 0 0
10/08/2007
26.46
 44,780 26.46 26.46 25.40 260 500 0
09/08/2007
26.46
 59,670 25.40 26.46 25.40 2,850 0 0
08/08/2007
25.40
 67,340 24.70 25.40 25.05 900 1,000 0
07/08/2007
24.70
 37,330 23.99 24.70 24.34 1,000 210 0
06/08/2007
23.99
 28,360 24.20 24.34 23.99 430 0 0
03/08/2007
24.20
 13,500 24.34 24.34 23.92 1,270 0 0
02/08/2007
24.34
 6,740 25.40 25.40 24.13 500 2,000 0
01/08/2007
25.40
 44,130 24.70 25.40 24.06 1,210 900 0
31/07/2007
24.70
 29,160 24.70 24.70 23.71 110 0 0
30/07/2007
24.70
 15,340 25.05 25.05 24.13 0 0 0
27/07/2007
25.05
 57,220 24.41 25.05 24.84 1,000 1,000 0
26/07/2007
24.41
 51,060 23.99 24.41 24.13 0 1,200 0
25/07/2007
23.99
 23,330 23.64 24.34 23.99 0 1,700 0
24/07/2007
23.64
 10,010 24.62 24.62 23.64 0 0 0
23/07/2007
24.62
 20,170 24.62 24.62 24.62 0 0 0
20/07/2007
24.62
 40,890 23.64 24.62 24.13 5,700 0 0
19/07/2007
23.64
 16,670 23.64 23.64 23.43 3,400 0 0
18/07/2007
23.64
 9,620 23.57 23.92 23.64 0 0 0
17/07/2007
23.57
 6,700 23.28 23.57 23.28 2,100 0 0
16/07/2007
23.28
 23,230 23.99 23.99 23.28 500 0 0
13/07/2007
23.99
 14,540 23.99 23.99 23.35 2,820 0 0
12/07/2007
23.99
 11,230 24.70 24.70 23.99 600 0 0
11/07/2007
24.70
 27,800 23.99 25.05 24.70 2,000 100 0
10/07/2007
23.99
 7,280 23.71 23.99 23.71 0 0 0
09/07/2007
23.71
 22,010 22.93 23.71 23.28 0 0 0
06/07/2007
22.93
 10,800 22.93 23.28 22.93 500 0 0
05/07/2007
22.93
 25,160 23.35 23.50 22.93 70 1,000 0
04/07/2007
23.35
 9,850 22.30 23.35 22.58 0 0 0
03/07/2007: Cổ tức tiền mặt tỉ lệ: 8%
Cổ tức tiền mặt tỉ lệ: 8%
03/07/2007
22.30
 15,880 22.86 22.86 22.30 200 0 0
02/07/2007
22.86
 31,520 23.87 23.87 22.86 0 5,500 0
29/06/2007
23.87
 18,400 24.21 24.21 23.53 30 0 0
28/06/2007
24.21
 23,900 24.54 24.54 24.21 0 1,000 0
27/06/2007
24.54
 30,990 25.21 25.21 24.54 0 4,000 0
26/06/2007
25.21
 17,060 25.55 25.55 24.88 0 0 0
25/06/2007
25.55
 29,170 25.55 25.55 25.21 5,000 2,500 0
22/06/2007
25.55
 32,250 24.95 25.55 24.95 0 7,500 0
21/06/2007
24.95
 39,520 25.89 25.89 24.88 0 0 0
20/06/2007
25.89
 131,550 25.48 26.69 25.89 4,000 5,660 0
19/06/2007
25.48
 50,280 24.27 25.48 25.21 7,000 0 0
18/06/2007
24.27
 21,310 25.55 25.55 24.27 7,500 0 0
15/06/2007
25.55
 18,110 26.89 26.89 25.55 200 0 0
14/06/2007
26.89
 342,270 28.31 28.31 26.89 4,100 6,000 0
13/06/2007
28.31
 29,110 26.96 28.31 28.31 0 1,330 0

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