CTCP Hàng hải Sài Gòn (shc)

10.50
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
(2025-11-17) 		-1 -8.70% 5,100 0 0
10
11.50
10.50
2 tháng
(2025-10-17) 		-1 -8.70% 8,800 0 0
10
11.70
10.50
3 tháng
(2025-09-17) 		-0.90 -7.89% 13,700 0 0
10
11.70
10.50
6 tháng
(2025-06-19) 		-1.49 -12.41% 74,900 0 0
10
12.66
10.50
12 tháng
(2024-12-23) 		-1.87 -15.13% 171,422 -1,960 -0.0
9.78
15.34
10.50
24 tháng
(2023-12-27) 		-0.53 -4.79% 482,943 -2,090 -0.0
9.21
23.98
10.50
36 tháng
(2023-01-03) 		2.80 36.39% 614,329 -5,820 -0.1
7.10
23.98
10.50
60 tháng
(2021-01-11) 		3.98 61.01% 1,500,829 -5,090 -0.0
5.43
23.98
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
8.24
 0 9.06 8.24 8.24 0 0 0
29/07/2022
9.06
 14,500 7.88 9.06 7.88 0 0 0
28/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
27/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
26/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
25/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
22/07/2022
7.88
 0 7.88 7.88 7.88 0 0 0
21/07/2022
7.88
 100 7.88 7.88 7.88 0 0 0
20/07/2022
7.88
 5,400 7.43 7.88 7.34 0 0 0
19/07/2022
7.43
 10 7.43 7.43 7.43 0 0 0
18/07/2022
7.43
 2 7.70 7.70 7.43 0 0 0
15/07/2022
7.70
 3,662 7.70 7.70 7.25 0 0 0
14/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
13/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
12/07/2022
7.70
 0 7.70 7.70 7.70 0 0 0
11/07/2022
7.70
 600 7.70 7.70 7.70 0 0 0
08/07/2022
7.70
 2,100 7.97 7.97 7.70 0 0 0
07/07/2022
7.97
 12,300 7.25 8.24 7.97 0 0 0
06/07/2022
7.25
 100 7.25 7.25 7.25 0 0 0
05/07/2022
7.25
 200 8.15 8.15 7.25 0 0 0
04/07/2022
8.15
 0 8.15 8.15 8.15 0 0 0
01/07/2022
8.15
 0 8.15 8.15 8.15 0 0 0
30/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
29/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
28/06/2022
8.15
 5 8.15 8.15 8.15 0 0 0
27/06/2022
8.15
 0 8.15 8.15 8.15 0 0 0
24/06/2022
8.15
 0 8.24 8.15 8.15 0 0 0
23/06/2022
8.24
 1,500 8.33 8.33 8.15 0 0 0
22/06/2022
8.33
 3,000 8.33 8.33 8.33 0 0 0
21/06/2022
8.33
 8,000 8.88 8.88 8.33 0 0 0
20/06/2022
8.88
 0 8.88 8.88 8.88 0 0 0
17/06/2022
8.88
 120 8.42 8.88 8.88 0 0 0
16/06/2022
8.42
 200 8.60 8.60 8.42 0 0 0
15/06/2022
8.60
 5,000 9.06 9.06 8.60 0 0 0
14/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
13/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
10/06/2022
9.06
 5,400 9.42 9.87 9.06 0 0 0
09/06/2022
9.42
 100 9.06 9.42 9.42 0 0 0
08/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
07/06/2022
9.06
 41 9.06 9.06 9.06 0 0 0
06/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
03/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
02/06/2022
9.06
 0 9.06 9.06 9.06 0 0 0
01/06/2022
9.06
 33,900 9.51 10.14 9.06 0 0 0
31/05/2022
9.51
 200 10.87 10.87 9.51 0 0 0
30/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
27/05/2022
10.87
 1,000 10.87 10.87 10.87 0 0 0
26/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
25/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
24/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
23/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
20/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
19/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
18/05/2022
10.87
 100 10.96 10.96 10.87 0 0 0
17/05/2022
10.96
 0 10.96 10.96 10.96 0 0 0
16/05/2022
10.96
 1,000 11.32 11.32 10.96 0 0 0
13/05/2022
11.32
 200 10.51 11.32 10.69 0 0 0
12/05/2022
10.51
 0 11.05 10.51 10.51 0 0 0
11/05/2022
11.05
 300 10.87 11.05 9.51 0 0 0
10/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
09/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
06/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
05/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
04/05/2022
10.87
 0 10.87 10.87 10.87 0 0 0
29/04/2022
10.87
 100 10.69 10.87 10.87 0 0 0
28/04/2022
10.69
 0 10.23 10.69 10.69 0 0 0
27/04/2022
10.23
 800 10.33 11.77 10.23 0 0 0
26/04/2022
10.33
 0 10.42 10.33 10.33 0 0 0
25/04/2022
10.42
 200 10.23 10.42 10.23 0 0 0
22/04/2022
10.23
 700 10.23 10.23 10.23 0 0 0
21/04/2022
10.23
 800 11.77 11.77 10.23 0 0 0
20/04/2022
11.77
 0 11.77 11.77 11.77 0 0 0
19/04/2022
11.77
 100 10.51 11.77 11.77 0 0 0
18/04/2022
10.51
 300 11.32 11.32 10.51 0 0 0
15/04/2022
11.32
 100 11.05 11.32 11.32 0 0 0
14/04/2022
11.05
 0 11.05 11.05 11.05 0 0 0
13/04/2022
11.05
 0 11.05 11.05 11.05 0 0 0
12/04/2022
11.05
 0 10.87 11.05 11.05 0 0 0
08/04/2022
10.87
 1,100 11.32 12.05 10.87 0 0 0
07/04/2022
11.32
 1,600 11.14 11.32 11.32 0 0 0
06/04/2022
11.14
 800 11.32 11.32 11.14 0 0 0
05/04/2022
11.32
 800 11.05 11.32 11.05 0 0 0
04/04/2022
11.05
 1,800 12.05 12.05 11.05 0 0 0
01/04/2022
12.05
 100 11.23 12.05 12.05 0 0 0
31/03/2022
11.23
 2,000 11.05 11.23 10.51 0 0 0
30/03/2022
11.05
 3,900 12.23 12.23 10.96 0 0 0
29/03/2022
12.23
 200 12.23 12.23 11.77 0 0 0
28/03/2022
12.23
 100 11.32 12.23 12.23 0 0 0
25/03/2022
11.32
 200 11.32 11.32 11.32 0 0 0
24/03/2022
11.32
 8,000 11.87 11.87 11.32 0 0 0
23/03/2022
11.87
 0 11.87 11.87 11.87 0 0 0
22/03/2022
11.87
 4,100 11.96 11.96 11.77 0 0 0
21/03/2022
11.96
 4,038 11.96 11.96 11.77 0 0 0
18/03/2022
11.96
 5 11.87 11.96 11.96 0 0 0
17/03/2022
11.87
 2,100 11.77 11.96 11.87 0 0 0
16/03/2022
11.77
 607 11.77 11.77 11.68 0 0 0
15/03/2022
11.77
 2,540 11.68 11.77 11.68 0 0 0
14/03/2022
11.68
 7,000 11.68 11.68 11.68 0 0 0
11/03/2022
11.68
 300 11.68 11.68 11.68 0 0 0
10/03/2022
11.68
 3,300 12.32 12.32 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |