CTCP Hàng hải Sài Gòn (shc)

11
-1.70
(-13.39%)
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
(2024-08-20) 		-2.50 -16.45% 79,800 0 0
10.90
15.60
12.70
2 tháng
(2024-07-22) 		-9.10 -41.74% 94,300 0 0
10.90
25
12.70
3 tháng
(2024-06-21) 		-7.90 -38.35% 182,600 0 0
10.90
25
12.70
6 tháng
(2024-03-26) 		1.70 15.45% 274,700 -100 -0.0
9.80
25
12.70
12 tháng
(2023-09-25) 		4.80 60.76% 320,100 -130 -0.0
7.70
25
12.70
24 tháng
(2022-09-30) 		3.26 34.47% 429,111 -3,630 -0.0
6.71
25
12.70
36 tháng
(2021-10-05) 		-0.81 -5.96% 874,484 -3,090 -0.0
6.71
25
12.70
60 tháng
(2019-10-16) 		6.56 106.88% 1,450,948 -4,120 -0.0
3.68
25
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
08/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0
07/10/2020
5.86
 1,046 6.80 6.80 5.86 0 0 0
06/10/2020
6.80
 600 6.99 6.99 6.80 0 0 0
05/10/2020
6.99
 400 6.52 6.99 6.52 0 0 0
02/10/2020
6.52
 2,800 5.67 6.52 6.23 0 0 0
01/10/2020
5.67
 2,000 5.01 5.67 5.67 0 0 0
30/09/2020
5.01
 0 5.01 5.01 5.01 0 0 0
29/09/2020
5.01
 100 5.95 5.95 5.01 0 0 0
28/09/2020
5.95
 1,304 5.19 5.95 5.86 0 0 0
25/09/2020
5.19
 10 5.19 5.19 5.19 0 0 0
24/09/2020
5.19
 100 6.04 6.04 5.19 0 0 0
23/09/2020
6.04
 0 6.04 6.04 6.04 0 0 0
22/09/2020
6.04
 700 5.29 6.04 5.95 0 0 0
21/09/2020
5.29
 100 6.14 6.14 5.29 0 0 0
18/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
17/09/2020
6.14
 0 6.14 6.14 6.14 0 0 0
16/09/2020
6.14
 80 6.14 6.14 6.14 0 80 -0.0
15/09/2020
6.14
 301 6.61 6.61 6.14 0 0 0
14/09/2020
6.61
 28 6.61 6.61 6.61 0 0 0
11/09/2020
6.61
 15 6.61 6.61 6.61 0 0 0
10/09/2020
6.61
 12 6.61 6.61 6.61 0 0 0
09/09/2020
6.61
 0 6.61 6.61 6.61 0 0 0
08/09/2020
6.61
 3 6.61 6.61 6.61 0 0 0
07/09/2020
6.61
 0 6.61 6.61 6.61 0 0 0
04/09/2020
6.61
 0 6.61 6.61 6.61 0 0 0
03/09/2020
6.61
 1 6.61 6.61 6.61 0 0 0
01/09/2020
6.61
 0 6.61 6.61 6.61 0 0 0
31/08/2020
6.61
 0 6.61 6.61 6.61 0 0 0
28/08/2020
6.61
 0 6.61 6.61 6.61 0 0 0
27/08/2020
6.61
 1 6.61 6.61 6.61 0 0 0
26/08/2020
6.61
 0 6.61 6.61 6.61 0 0 0
25/08/2020
6.61
 0 6.61 6.61 6.61 0 0 0
24/08/2020
6.61
 0 6.61 6.61 6.61 0 0 0
21/08/2020
6.61
 100 6.23 6.61 6.61 0 0 0
20/08/2020
6.23
 0 6.23 6.23 6.23 0 0 0
19/08/2020
6.23
 1,600 7.18 7.18 6.14 0 0 0
18/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
17/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
14/08/2020
7.18
 10 7.18 7.18 7.18 0 0 0
13/08/2020
7.18
 0 7.18 7.18 7.18 0 0 0
12/08/2020
7.18
 100 6.52 7.18 7.18 0 0 0
11/08/2020
6.52
 100 6.23 6.52 6.52 0 0 0
10/08/2020
6.23
 200 7.27 7.27 6.23 0 0 0
07/08/2020
7.27
 0 7.27 7.27 7.27 0 0 0
06/08/2020
7.27
 0 7.27 7.27 7.27 0 0 0
05/08/2020
7.27
 100 6.52 7.27 7.27 0 0 0
04/08/2020
6.52
 0 6.52 6.52 6.52 0 0 0
03/08/2020
6.52
 130 5.86 6.52 6.52 0 0 0
31/07/2020
5.86
 0 5.86 5.86 5.86 0 0 0
30/07/2020
5.86
 400 5.10 5.86 5.67 0 0 0
29/07/2020
5.10
 0 5.10 5.10 5.10 0 0 0
28/07/2020
5.10
 0 5.48 5.10 5.10 0 0 0
27/07/2020
5.48
 900 4.82 5.48 4.82 0 0 0
24/07/2020
4.82
 100 5.57 5.57 4.82 0 0 0
23/07/2020
5.57
 0 5.57 5.57 5.57 0 0 0
22/07/2020
5.57
 100 6.52 6.52 5.57 0 0 0
21/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
20/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
17/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
16/07/2020
6.52
 100 5.76 6.52 6.52 0 0 0
15/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
14/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
13/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
10/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
09/07/2020
5.76
 1,300 5.76 5.76 5.67 0 0 0
08/07/2020
5.76
 0 5.76 5.76 5.76 0 0 0
07/07/2020
5.76
 2,300 5.57 5.76 5.67 0 0 0
06/07/2020
5.57
 600 5.76 6.52 5.57 0 0 0
03/07/2020
5.76
 2,000 6.71 6.71 5.76 0 0 0
02/07/2020
6.71
 100 6.14 6.71 6.71 0 0 0
01/07/2020
6.14
 0 6.14 6.14 6.14 0 0 0
30/06/2020
6.14
 0 6.14 6.14 6.14 0 0 0
29/06/2020
6.14
 150 5.48 6.14 6.14 0 0 0
26/06/2020
5.48
 3,900 6.04 6.04 5.19 0 0 0
25/06/2020
6.04
 100 5.38 6.04 6.04 0 0 0
24/06/2020
5.38
 0 5.38 5.38 5.38 0 0 0
23/06/2020
5.38
 5,400 6.42 6.42 5.38 0 0 0
22/06/2020
6.42
 1,800 5.67 6.42 5.86 0 0 0
19/06/2020
5.67
 100 5.10 5.67 5.67 0 0 0
18/06/2020
5.10
 400 4.91 5.10 4.91 0 0 0
17/06/2020
4.91
 5,100 4.91 5.38 4.44 0 0 0
16/06/2020
4.91
 500 4.82 4.91 4.91 0 0 0
15/06/2020
4.82
 5,100 5.67 6.42 4.82 0 0 0
12/06/2020
5.67
 600 5.38 5.67 5.67 0 0 0
11/06/2020
5.38
 7,100 5.38 5.38 4.63 0 0 0
10/06/2020
5.38
 100 6.23 6.23 5.38 0 0 0
09/06/2020
6.23
 2,043 6.23 6.23 6.14 0 0 0
08/06/2020
6.23
 100 7.27 7.27 6.23 0 0 0
05/06/2020
7.27
 100 6.42 7.27 7.27 0 0 0
04/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
03/06/2020
6.42
 0 6.42 6.42 6.42 0 0 0
02/06/2020
6.42
 100 5.67 6.42 6.42 0 0 0
01/06/2020
5.67
 1,200 5.95 6.52 5.57 0 0 0
29/05/2020
5.95
 0 5.95 5.95 5.95 0 0 0
28/05/2020
5.95
 100 5.19 5.95 5.95 0 0 0
27/05/2020
5.19
 400 5.95 5.95 5.19 0 0 0
26/05/2020
5.95
 100 5.29 5.95 5.95 0 0 0
25/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0
22/05/2020
5.29
 500 6.14 6.14 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |