CTCP Hàng hải Sài Gòn (shc)

11
0.30
(2.80%)
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
(2024-10-14) 		0.40 3.88% 10,200 0 0
10.10
12
10.70
2 tháng
(2024-09-16) 		-1.10 -9.32% 13,200 0 0
10.10
13.50
10.70
3 tháng
(2024-08-15) 		-3.40 -24.11% 95,100 0 0
10.10
15.60
10.70
6 tháng
(2024-05-17) 		0.30 2.88% 269,100 0 0
10.10
25
10.70
12 tháng
(2023-11-23) 		0.50 4.90% 305,100 -100 -0.0
9.80
25
10.70
24 tháng
(2022-11-24) 		2.67 33.29% 436,428 -3,630 -0.0
7.40
25
10.70
36 tháng
(2021-11-29) 		-1.96 -15.45% 712,716 -2,830 -0.0
6.71
25
10.70
60 tháng
(2019-12-10) 		3.99 59.57% 1,462,179 -3,460 -0.0
3.68
25
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2021
13.22
 8,400 13.79 13.79 13.22 0 0 0
23/09/2021
13.79
 5,700 14.07 14.54 13.69 0 0 0
22/09/2021
14.07
 7,900 13.88 15.96 13.41 0 0 0
21/09/2021
13.88
 100 13.98 13.98 13.88 0 0 0
20/09/2021
13.98
 6,000 14.17 14.17 13.98 0 0 0
17/09/2021
14.17
 1,700 14.64 14.64 13.69 0 0 0
16/09/2021
14.64
 19,800 13.51 15.11 13.69 0 0 0
15/09/2021
13.51
 3,400 13.41 13.69 13.41 0 0 0
14/09/2021
13.41
 12,120 13.51 14.17 13.41 0 0 0
13/09/2021
13.51
 9,400 13.13 13.51 13.22 0 0 0
10/09/2021
13.13
 5,700 13.51 14.07 13.13 0 0 0
09/09/2021
13.51
 3,200 13.32 13.51 12.94 0 0 0
08/09/2021
13.32
 13,500 12.75 14.17 10.77 0 0 0
07/09/2021
12.75
 13,500 12.47 12.75 12.18 0 0 0
06/09/2021
12.47
 2,300 11.81 13.03 11.81 0 0 0
01/09/2021
11.81
 4,400 12.28 12.37 11.81 0 0 0
31/08/2021
12.28
 100 12.75 12.75 12.28 0 0 0
30/08/2021
12.75
 620 12.09 12.75 11.71 0 0 0
27/08/2021
12.09
 7,330 11.33 12.09 11.24 0 0 0
26/08/2021
11.33
 100 11.33 11.33 11.33 0 0 0
25/08/2021
11.33
 5,050 10.77 11.33 10.77 0 0 0
24/08/2021
10.77
 15,350 12.37 12.37 10.39 0 0 0
23/08/2021
12.37
 703 12.28 12.47 10.29 0 0 0
20/08/2021
12.28
 1,100 12.37 12.37 10.77 0 0 0
19/08/2021
12.37
 2,500 12.75 13.22 12.37 0 0 0
18/08/2021
12.75
 2 12.75 12.75 12.28 0 0 0
17/08/2021
12.75
 2,900 13.69 13.69 11.33 0 0 0
16/08/2021
13.69
 5,400 13.79 14.17 11.90 0 0 0
13/08/2021
13.79
 2,606 13.88 15.11 13.13 0 0 0
12/08/2021
13.88
 16,000 13.79 15.77 13.79 0 0 0
11/08/2021
13.79
 20,600 11.99 13.79 12.75 0 0 0
10/08/2021
11.99
 11,012 10.96 11.99 11.71 0 0 0
09/08/2021
10.96
 6,400 9.54 10.96 9.54 0 0 0
06/08/2021
9.54
 100 10.29 10.29 9.54 0 0 0
05/08/2021
10.29
 0 10.39 10.29 10.39 0 0 0
04/08/2021
10.39
 11,000 10.39 10.39 9.44 0 0 0
03/08/2021
10.39
 0 10.39 10.39 10.39 0 0 0
02/08/2021
10.39
 100 10.39 10.39 10.39 0 0 0
30/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
29/07/2021
10.39
 500 10.39 10.39 10.39 0 0 0
28/07/2021
10.39
 100 10.20 10.39 10.39 0 0 0
27/07/2021
10.20
 0 11.24 10.20 11.24 0 0 0
26/07/2021
11.24
 300 10.29 11.24 9.44 0 0 0
23/07/2021
10.29
 500 11.14 11.14 9.92 0 0 0
22/07/2021
11.14
 100 10.20 11.14 11.14 0 0 0
21/07/2021
10.20
 200 10.20 10.20 10.20 0 0 0
20/07/2021
10.20
 0 11.33 10.20 11.33 0 0 0
19/07/2021
11.33
 600 10.86 11.33 9.92 0 0 0
16/07/2021
10.86
 100 10.20 10.86 10.86 0 0 0
15/07/2021
10.20
 2,500 10.86 10.86 10.20 0 0 0
14/07/2021
10.86
 1,900 10.11 10.86 9.92 0 0 0
13/07/2021
10.11
 0 10.39 10.11 10.11 0 0 0
12/07/2021
10.39
 1,727 10.39 10.39 9.73 0 0 0
09/07/2021
10.39
 3,201 10.77 10.77 10.01 0 0 0
08/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
07/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
06/07/2021
10.77
 600 10.77 10.77 10.77 0 0 0
05/07/2021
10.77
 116 9.82 10.77 10.77 0 0 0
02/07/2021
9.82
 1,000 9.73 9.82 9.82 0 0 0
01/07/2021
9.73
 2,000 9.82 9.82 9.73 0 0 0
30/06/2021
9.82
 300 9.82 9.82 9.82 0 0 0
29/06/2021
9.82
 601 10.39 10.39 9.82 0 0 0
28/06/2021
10.39
 0 10.39 10.39 10.39 0 0 0
25/06/2021
10.39
 500 11.05 11.05 10.39 0 0 0
24/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
23/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
22/06/2021
11.05
 2,700 11.81 11.81 11.05 0 0 0
21/06/2021
11.81
 0 11.81 11.81 11.81 0 0 0
18/06/2021
11.81
 0 11.81 11.81 11.81 0 0 0
17/06/2021
11.81
 1,400 10.86 12.28 10.86 0 0 0
16/06/2021
10.86
 900 10.86 10.86 10.86 0 0 0
15/06/2021
10.86
 1,200 10.48 10.86 10.86 0 0 0
14/06/2021
10.48
 2,010 9.92 10.48 10.39 0 0 0
11/06/2021
9.92
 200 10.58 10.58 9.92 0 0 0
10/06/2021
10.58
 0 10.58 10.58 10.58 0 0 0
09/06/2021
10.58
 2,000 9.92 10.58 10.58 0 0 0
08/06/2021
9.92
 1,500 10.20 10.20 9.92 0 0 0
07/06/2021
10.20
 10 10.58 10.58 10.20 0 10 -0.0
04/06/2021
10.58
 2,500 10.11 10.58 9.92 0 0 0
03/06/2021
10.11
 100 10.58 10.58 10.11 0 0 0
02/06/2021
10.58
 1,816 10.58 10.58 10.58 0 0 0
01/06/2021
10.58
 1,400 9.73 10.58 10.58 0 0 0
31/05/2021
9.73
 1,800 10.58 10.58 9.73 0 0 0
28/05/2021
10.58
 0 10.58 10.58 10.58 0 0 0
27/05/2021
10.58
 3,200 10.86 10.86 9.92 0 0 0
26/05/2021
10.86
 100 10.96 10.96 10.86 0 0 0
25/05/2021
10.96
 1,100 11.99 11.99 9.73 0 0 0
24/05/2021
11.99
 1,700 10.58 11.99 9.54 0 0 0
21/05/2021
10.58
 8,000 10.39 10.58 10.48 0 0 0
20/05/2021
10.39
 3,100 10.20 10.39 9.44 0 0 0
19/05/2021
10.20
 4,500 11.52 11.52 10.01 0 0 0
18/05/2021
11.52
 100 10.39 11.52 11.52 0 0 0
17/05/2021
10.39
 2,000 9.92 10.86 10.39 0 0 0
14/05/2021
9.92
 1,000 10.86 10.86 9.92 0 0 0
13/05/2021
10.86
 5,700 9.54 10.86 9.63 0 0 0
12/05/2021
9.54
 100 10.96 10.96 9.54 0 0 0
11/05/2021
10.96
 0 10.96 10.96 10.96 0 0 0
10/05/2021
10.96
 4,000 10.96 10.96 10.96 0 0 0
07/05/2021
10.96
 0 10.96 10.96 10.96 0 0 0
06/05/2021
10.96
 3,456 10.67 10.96 10.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |