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)
09/01/2007
19.03
 9,510 18.96 19.03 19.03 0 0 0
08/01/2007
18.96
 7,400 18.96 18.96 18.17 230 0 0
05/01/2007
18.96
 5,450 18.96 18.96 18.96 0 0 0
04/01/2007
18.96
 9,300 19.03 19.03 18.37 1,300 0 0
03/01/2007
19.03
 1,250 19.03 19.03 19.03 0 0 0
02/01/2007
19.03
 1,040 19.03 19.03 18.37 0 0 0
29/12/2006
19.03
 3,470 19.42 19.42 18.50 170 0 0
28/12/2006
19.42
 3,220 19.42 19.42 19.42 0 0 0
27/12/2006
19.42
 3,400 19.42 19.42 19.42 0 0 0
26/12/2006
19.42
 9,470 19.35 19.68 19.42 1,000 0 0
25/12/2006
19.35
 2,400 18.76 19.35 19.35 0 0 0
22/12/2006
18.76
 8,780 18.76 18.76 18.04 510 0 0
21/12/2006: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30)
21/12/2006
18.76
 6,320 19.73 19.73 18.76 0 0 0
20/12/2006
19.73
 18,300 20.77 20.77 19.73 1,000 0 0
19/12/2006
20.77
 38,460 19.84 20.83 20.77 0 0 0
18/12/2006
19.84
 11,340 18.91 19.84 19.84 0 0 0
15/12/2006
18.91
 8,970 18.04 18.91 18.04 500 0 0
14/12/2006
18.04
 2,390 18.86 18.86 18.04 0 0 0
13/12/2006
18.86
 1,110 19.51 19.51 18.86 0 0 0
12/12/2006
19.51
 2,500 19.51 19.51 19.51 0 0 0
11/12/2006
19.51
 36,640 18.58 19.51 18.58 100 0 0
08/12/2006
18.58
 1,500 18.58 18.58 18.58 0 0 0
07/12/2006
18.58
 14,030 18.53 18.86 18.58 0 0 0
06/12/2006
18.53
 4,200 18.58 18.58 18.53 0 0 0
05/12/2006
18.58
 5,130 18.58 18.58 18.58 500 0 0
04/12/2006
18.58
 4,530 18.58 18.58 18.58 0 0 0
01/12/2006
18.58
 4,400 18.42 18.58 18.37 0 0 0
30/11/2006
18.42
 10,620 18.86 18.86 18.42 0 0 0
29/11/2006
18.86
 2,900 19.68 19.68 18.86 0 0 0
28/11/2006
19.68
 24,000 19.68 19.68 18.91 0 0 0
27/11/2006
19.68
 14,300 19.68 19.95 19.68 0 0 0
24/11/2006
19.68
 28,060 19.40 20.12 19.68 0 0 0
23/11/2006
19.40
 35,570 18.58 19.40 18.58 0 0 0
22/11/2006
18.58
 14,700 18.58 18.75 18.58 0 0 0
21/11/2006
18.58
 19,520 18.04 18.86 18.58 0 0 0
20/11/2006
18.04
 10,700 18.86 18.86 18.04 0 0 0
17/11/2006
18.86
 13,630 18.15 18.86 18.86 0 0 0
16/11/2006
18.15
 2,810 18.86 18.86 18.15 0 0 0
15/11/2006
18.86
 18,860 18.04 18.91 18.86 0 0 0
14/11/2006
18.04
 10,330 17.22 18.04 17.76 0 0 0
13/11/2006
17.22
 10,600 17.49 17.49 17.22 0 0 0
10/11/2006
17.49
 13,450 18.04 18.04 17.49 0 0 0
09/11/2006
18.04
 14,100 18.26 18.26 18.04 0 0 0
08/11/2006
18.26
 7,770 18.42 18.42 18.26 0 0 0
07/11/2006
18.42
 6,910 18.69 18.69 18.31 0 0 0
06/11/2006
18.69
 10 18.31 18.69 18.31 0 0 0
03/11/2006
18.31
 6,700 18.48 18.48 17.87 0 0 0
02/11/2006
18.48
 6,210 18.97 18.97 18.48 0 0 0
01/11/2006
18.97
 6,900 18.31 18.97 18.31 0 0 0
31/10/2006
18.31
 6,200 18.31 18.31 18.04 0 0 0
30/10/2006
18.31
 6,600 19.19 19.19 18.31 0 0 0
27/10/2006
19.19
 9,320 19.62 19.62 18.97 0 0 0
26/10/2006
19.62
 2,430 19.62 19.68 19.57 0 0 0
25/10/2006
19.62
 7,800 19.68 19.68 19.62 0 0 0
24/10/2006
19.68
 4,650 19.79 19.95 19.68 0 0 0
23/10/2006
19.79
 13,430 20.39 20.39 19.68 0 0 0
20/10/2006
20.39
 9,030 19.95 20.39 20.39 0 0 0
19/10/2006
19.95
 1,070 19.13 19.95 19.13 0 0 0
18/10/2006
19.13
 19,580 19.40 19.40 18.91 0 0 0
17/10/2006
19.40
 3,620 20.12 20.12 19.40 0 0 0
16/10/2006
20.12
 8,590 20.12 20.17 20.12 0 0 0
13/10/2006
20.12
 12,850 20.22 20.22 20.12 0 0 0
12/10/2006
20.22
 5,380 19.95 20.22 19.95 0 0 0
11/10/2006
19.95
 1,600 19.95 19.95 19.95 0 0 0
10/10/2006
19.95
 950 20.33 20.33 19.46 0 0 0
09/10/2006
20.33
 9,200 20.50 20.50 20.33 0 0 0
06/10/2006
20.50
 10,040 20.50 20.50 20.22 0 0 0
05/10/2006
20.50
 15,660 20.77 20.77 20.50 0 0 0
04/10/2006
20.77
 8,300 20.99 20.99 20.77 0 0 0
03/10/2006
20.99
 13,600 20.99 20.99 20.77 0 0 0
02/10/2006
20.99
 8,060 21.10 21.10 20.99 0 0 0
29/09/2006
21.10
 18,400 21.21 21.21 21.10 0 0 0
28/09/2006
21.21
 14,720 21.59 21.59 21.10 0 0 0
27/09/2006
21.59
 31,640 21.04 21.59 21.43 0 0 0
26/09/2006
21.04
 19,230 20.66 21.04 20.88 0 0 0
25/09/2006
20.66
 20,020 20.50 20.77 20.50 0 0 0
22/09/2006
20.50
 26,800 20.22 20.50 20.28 0 0 0
21/09/2006
20.22
 18,790 20.33 20.33 19.95 0 0 0
20/09/2006
20.33
 24,700 20.22 20.50 20.33 0 0 0
19/09/2006
20.22
 31,190 20.01 20.22 20.01 0 0 0
18/09/2006
20.01
 16,400 20.44 20.44 20.01 0 0 0
15/09/2006
20.44
 19,490 20.22 20.44 20.22 0 0 0
14/09/2006
20.22
 32,930 20.28 20.50 20.22 0 0 0
13/09/2006
20.28
 18,510 19.95 20.28 20.17 200 0 0
12/09/2006
19.95
 74,600 19.35 20.28 19.95 0 0 0
11/09/2006
19.35
 16,300 19.46 20.39 19.35 0 0 0
08/09/2006
19.46
 21,960 19.24 19.46 18.97 0 0 0
07/09/2006
19.24
 22,520 19.79 19.79 19.24 1,000 0 0
06/09/2006
19.79
 19,600 20.33 21.04 19.79 0 0 0
05/09/2006
20.33
 26,190 19.40 20.33 19.68 400 0 0
01/09/2006
19.40
 40,910 18.69 19.40 19.02 400 450 0
31/08/2006
18.69
 28,430 18.64 19.13 18.64 0 0 0
30/08/2006
18.64
 36,650 17.76 18.64 18.48 0 0 0
29/08/2006
17.76
 34,230 16.94 17.76 17.60 0 0 0
28/08/2006
16.94
 10,000 16.18 16.94 16.67 0 0 0
25/08/2006
16.18
 7,650 16.40 16.67 16.18 30 0 0
24/08/2006
16.40
 11,800 15.85 16.40 16.23 0 0 0
23/08/2006
15.85
 17,820 15.96 15.96 15.36 0 0 0
22/08/2006
15.96
 11,640 16.67 16.67 15.96 0 0 0
21/08/2006
16.67
 9,600 17.22 17.22 16.67 0 0 0

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