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
(2024-10-15) 		0 0% 10,300 0 0
10.10
12
11
2 tháng
(2024-09-16) 		-0.80 -6.78% 13,400 0 0
10.10
13.50
11
3 tháng
(2024-08-16) 		-3.20 -22.54% 94,900 0 0
10.10
15.60
11
6 tháng
(2024-05-20) 		0.60 5.77% 268,400 0 0
10.10
25
11
12 tháng
(2023-11-23) 		0.80 7.84% 305,300 -100 -0.0
9.80
25
11
24 tháng
(2022-11-25) 		2.97 37.02% 436,628 -3,630 -0.0
7.40
25
11
36 tháng
(2021-11-30) 		-1.56 -12.43% 712,916 -2,830 -0.0
6.71
25
11
60 tháng
(2019-12-11) 		4.29 64.04% 1,462,379 -3,460 -0.0
3.68
25
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2021
10.67
 1,179 10.96 10.96 9.73 0 0 0
04/05/2021
10.96
 200 10.96 10.96 8.22 0 0 0
29/04/2021
10.96
 1,700 11.05 11.05 9.54 0 0 0
28/04/2021
11.05
 0 11.05 11.05 11.05 0 0 0
27/04/2021
11.05
 0 11.05 11.05 11.05 0 0 0
26/04/2021
11.05
 1,000 10.20 11.05 11.05 0 0 0
23/04/2021
10.20
 700 11.71 11.71 10.20 0 0 0
22/04/2021
11.71
 0 11.71 11.71 11.71 0 0 0
20/04/2021
11.71
 0 11.62 11.71 11.71 0 0 0
19/04/2021
11.62
 1,106 11.62 12.18 11.62 0 0 0
16/04/2021
11.62
 0 11.81 11.62 11.62 0 0 0
15/04/2021
11.81
 8,700 11.33 12.28 11.43 0 0 0
14/04/2021
11.33
 5,501 11.33 11.99 11.33 0 0 0
13/04/2021
11.33
 0 11.33 11.33 11.33 0 0 0
12/04/2021
11.33
 4,522 11.90 11.90 11.24 0 0 0
09/04/2021
11.90
 12,900 10.48 11.90 9.92 0 0 0
08/04/2021
10.48
 900 10.39 10.48 10.39 0 0 0
07/04/2021
10.39
 4,200 9.63 10.39 9.63 0 0 0
06/04/2021
9.63
 300 9.44 9.63 9.63 0 0 0
05/04/2021
9.44
 1,000 9.63 9.63 9.44 0 0 0
02/04/2021
9.63
 900 9.44 9.63 9.63 0 0 0
01/04/2021
9.44
 2,600 9.44 9.44 9.44 0 0 0
31/03/2021
9.44
 2,800 9.44 9.44 9.44 0 0 0
30/03/2021
9.44
 10,000 9.82 9.82 9.44 0 0 0
29/03/2021
9.82
 1,600 9.82 9.82 9.44 0 0 0
26/03/2021
9.82
 0 9.82 9.82 9.82 0 0 0
25/03/2021
9.82
 900 9.73 9.82 9.82 0 0 0
24/03/2021
9.73
 900 9.92 10.01 9.73 0 0 0
23/03/2021
9.92
 0 9.92 9.92 9.92 0 0 0
22/03/2021
9.92
 100 10.29 10.29 9.92 0 0 0
19/03/2021
10.29
 800 8.97 10.29 9.07 0 0 0
18/03/2021
8.97
 0 8.97 8.97 8.97 0 0 0
17/03/2021
8.97
 9,600 8.50 8.97 8.97 0 0 0
16/03/2021
8.50
 1,560 8.69 8.69 8.50 0 0 0
15/03/2021
8.69
 0 8.69 8.69 8.69 0 0 0
12/03/2021
8.69
 3,510 7.56 8.69 8.69 0 0 0
11/03/2021
7.56
 500 8.59 8.59 7.46 0 0 0
10/03/2021
8.59
 0 8.59 8.59 8.59 0 0 0
09/03/2021
8.59
 500 8.69 8.69 8.59 0 0 0
08/03/2021
8.69
 200 8.69 8.69 8.69 0 0 0
05/03/2021
8.69
 0 8.69 8.69 8.69 0 0 0
04/03/2021
8.69
 60 8.69 8.69 8.69 0 0 0
03/03/2021
8.69
 0 8.69 8.69 8.69 0 0 0
02/03/2021
8.69
 100 8.69 8.69 8.69 0 0 0
01/03/2021
8.69
 1,914 7.56 8.69 8.69 0 0 0
26/02/2021
7.56
 0 7.56 7.56 7.56 0 0 0
25/02/2021
7.56
 746 7.37 7.56 7.56 0 0 0
24/02/2021
7.37
 2 7.37 7.37 7.37 0 0 0
23/02/2021
7.37
 5 7.37 7.37 7.37 0 0 0
22/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
19/02/2021
7.37
 500 8.12 8.12 7.37 0 0 0
18/02/2021
8.12
 0 8.12 8.12 8.12 0 0 0
17/02/2021
8.12
 300 9.35 9.35 8.12 0 0 0
09/02/2021
9.35
 0 9.35 9.35 9.35 0 0 0
08/02/2021
9.35
 0 9.35 9.35 9.35 0 0 0
05/02/2021
9.35
 0 9.35 9.35 9.35 0 0 0
04/02/2021
9.35
 1,000 10.96 10.96 9.35 0 0 0
03/02/2021
10.96
 102 9.54 10.96 10.96 0 0 0
02/02/2021
9.54
 100 8.31 9.54 9.54 0 0 0
01/02/2021
8.31
 0 8.31 8.31 8.31 0 0 0
29/01/2021
8.31
 3,000 9.73 9.73 8.31 0 0 0
28/01/2021
9.73
 100 8.50 9.73 9.73 0 0 0
27/01/2021
8.50
 100 7.46 8.50 8.50 0 0 0
26/01/2021
7.46
 1,700 6.52 7.46 7.46 0 0 0
25/01/2021
6.52
 1,000 5.67 6.52 6.52 0 0 0
22/01/2021
5.67
 0 5.67 5.67 5.67 0 0 0
21/01/2021
5.67
 450 5.95 5.95 5.67 0 0 0
20/01/2021
5.95
 1,000 6.80 6.80 5.95 0 0 0
19/01/2021
6.80
 1,000 6.80 6.80 6.80 0 0 0
18/01/2021
6.80
 4 6.80 6.80 6.80 0 0 0
15/01/2021
6.80
 3,105 6.80 6.80 6.80 0 0 0
14/01/2021
6.80
 1,001 6.80 6.80 6.80 0 0 0
13/01/2021
6.80
 5 6.80 6.80 6.80 0 0 0
12/01/2021
6.80
 5,000 6.80 6.80 6.80 0 0 0
11/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
08/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
07/01/2021
6.80
 100 6.80 6.80 6.80 0 0 0
06/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
05/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
04/01/2021
6.80
 4,800 5.76 6.80 6.80 0 0 0
31/12/2020
5.76
 3,000 6.61 6.61 5.76 0 0 0
30/12/2020
6.61
 2,000 6.61 6.61 6.61 0 0 0
29/12/2020
6.61
 2,500 6.33 6.61 6.61 0 0 0
28/12/2020
6.33
 2,400 6.33 6.33 6.33 0 0 0
25/12/2020
6.33
 0 6.33 6.33 6.33 0 0 0
24/12/2020
6.33
 400 6.33 6.33 6.33 0 0 0
23/12/2020
6.33
 0 6.99 6.33 6.99 0 0 0
22/12/2020
6.99
 500 6.14 6.99 6.14 0 0 0
21/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
18/12/2020
6.14
 500 7.08 7.08 6.14 0 0 0
17/12/2020
7.08
 300 8.12 8.12 7.08 0 0 0
16/12/2020
8.12
 0 8.12 8.12 8.12 0 0 0
15/12/2020
8.12
 3,300 7.08 8.12 8.12 0 0 0
14/12/2020
7.08
 80 7.08 7.08 7.08 0 0 0
11/12/2020
7.08
 300 7.08 7.08 7.08 0 0 0
10/12/2020
7.08
 500 7.08 7.08 7.08 0 0 0
09/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
08/12/2020
7.08
 10 7.08 7.08 7.08 0 0 0
07/12/2020
7.08
 1,000 6.61 7.08 7.08 0 0 0
04/12/2020
6.61
 0 6.61 6.61 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |