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)
21/05/2020
6.14
 900 6.71 6.71 6.14 0 0 0
20/05/2020
6.71
 100 5.95 6.71 6.71 0 0 0
19/05/2020
5.95
 1,100 5.95 5.95 5.95 0 0 0
18/05/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/05/2020
5.95
 0 5.95 5.95 5.95 0 0 0
14/05/2020
5.95
 1,500 5.95 5.95 5.95 0 0 0
13/05/2020
5.95
 200 6.14 6.71 5.95 0 0 0
12/05/2020
6.14
 870 5.86 6.14 5.86 0 0 0
11/05/2020
5.86
 2,200 5.10 5.86 5.86 0 0 0
08/05/2020
5.10
 4,239 4.53 5.19 5.01 0 0 0
07/05/2020
4.53
 200 5.19 5.19 4.53 0 200 -0.0
06/05/2020
5.19
 1,000 4.25 5.19 5.19 0 0 0
05/05/2020
4.25
 249 4.16 4.72 4.25 0 0 0
04/05/2020
4.16
 400 4.53 4.53 4.16 0 0 0
29/04/2020
4.53
 0 4.53 4.53 4.53 0 0 0
28/04/2020
4.53
 110 4.53 4.53 4.53 0 0 0
27/04/2020
4.53
 400 3.97 4.53 4.53 0 0 0
24/04/2020
3.97
 160 4.44 4.44 3.97 0 0 0
23/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
22/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
21/04/2020
4.44
 0 4.44 4.44 4.44 0 0 0
20/04/2020
4.44
 100 5.10 5.10 4.44 0 0 0
17/04/2020
5.10
 0 5.10 5.10 5.10 0 0 0
16/04/2020
5.10
 0 5.10 5.10 5.10 0 0 0
15/04/2020
5.10
 100 5.86 5.86 5.10 0 0 0
14/04/2020
5.86
 0 5.95 5.86 5.86 0 0 0
13/04/2020
5.95
 2,200 5.19 5.95 5.19 0 0 0
10/04/2020
5.19
 100 6.04 6.04 5.19 0 0 0
09/04/2020
6.04
 100 6.04 6.04 6.04 0 0 0
08/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
07/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
06/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
03/04/2020
6.04
 0 6.14 6.04 6.04 0 0 0
01/04/2020
6.14
 1,900 5.38 6.14 5.95 0 0 0
31/03/2020
5.38
 3,781 4.72 5.38 5.38 0 0 0
30/03/2020
4.72
 100 4.25 4.72 4.72 0 0 0
27/03/2020
4.25
 2,000 4.91 4.91 4.25 0 0 0
26/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
25/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
24/03/2020
4.91
 100 5.67 5.67 4.91 0 0 0
23/03/2020
5.67
 3,200 5.95 5.95 5.67 0 0 0
20/03/2020
5.95
 2,610 5.57 5.95 5.95 0 0 0
19/03/2020
5.57
 800 4.91 5.57 5.57 0 0 0
18/03/2020
4.91
 200 4.34 4.91 4.91 0 0 0
17/03/2020
4.34
 300 4.91 4.91 4.34 0 0 0
16/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
13/03/2020
4.91
 0 4.91 4.91 4.91 0 0 0
12/03/2020
4.91
 3,200 4.34 4.91 4.91 0 0 0
11/03/2020
4.34
 200 4.82 4.82 4.34 0 0 0
10/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
09/03/2020
4.82
 0 4.82 4.82 4.82 0 0 0
06/03/2020
4.82
 180 5.57 5.57 4.82 0 80 -0.0
05/03/2020
5.57
 0 5.95 5.57 5.57 0 0 0
04/03/2020
5.95
 1,900 5.19 5.95 5.19 0 0 0
03/03/2020
5.19
 20 5.19 5.19 5.19 0 0 0
02/03/2020
5.19
 0 5.19 5.19 5.19 0 0 0
28/02/2020
5.19
 100 6.04 6.04 5.19 0 0 0
27/02/2020
6.04
 0 6.04 6.04 6.04 0 0 0
26/02/2020
6.04
 0 6.04 6.04 6.04 0 0 0
25/02/2020
6.04
 0 6.04 6.04 6.04 0 0 0
24/02/2020
6.04
 2,000 6.04 6.04 5.67 0 0 0
21/02/2020
6.04
 700 5.29 6.04 6.04 0 0 0
20/02/2020
5.29
 100 4.63 5.29 5.29 0 0 0
19/02/2020
4.63
 2,000 3.68 4.63 4.63 0 0 0
18/02/2020
3.68
 300 3.87 4.82 3.68 0 0 0
17/02/2020
3.87
 300 4.34 4.91 3.87 0 0 0
14/02/2020
4.34
 0 4.34 4.34 4.34 0 0 0
13/02/2020
4.34
 300 5.10 5.10 4.34 0 0 0
12/02/2020
5.10
 0 5.10 5.10 5.10 0 0 0
11/02/2020
5.10
 0 5.10 5.10 5.10 0 0 0
10/02/2020
5.10
 500 5.86 5.86 5.10 0 0 0
07/02/2020
5.86
 0 5.86 5.86 5.86 0 0 0
06/02/2020
5.86
 0 5.86 5.86 5.86 0 0 0
05/02/2020
5.86
 0 5.86 5.86 5.86 0 0 0
04/02/2020
5.86
 0 5.86 5.86 5.86 0 0 0
03/02/2020
5.86
 0 5.86 5.86 5.86 0 0 0
31/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
30/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
22/01/2020
5.86
 300 5.67 5.86 5.86 0 0 0
21/01/2020
5.67
 0 5.67 5.67 5.67 0 0 0
20/01/2020
5.67
 500 6.14 6.14 5.67 0 0 0
17/01/2020
6.14
 0 6.14 6.14 6.14 0 0 0
16/01/2020
6.14
 0 6.14 6.14 6.14 0 0 0
15/01/2020
6.14
 0 6.14 6.14 6.14 0 0 0
14/01/2020
6.14
 2,000 5.67 6.14 6.14 0 0 0
13/01/2020
5.67
 0 5.67 5.67 5.67 0 0 0
10/01/2020
5.67
 0 5.67 5.67 5.67 0 0 0
09/01/2020
5.67
 559 5.86 5.86 5.67 0 0 0
08/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
07/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
06/01/2020
5.86
 0 6.99 5.86 5.86 0 0 0
03/01/2020
6.99
 600 6.14 6.99 5.67 0 0 0
02/01/2020
6.14
 0 6.14 6.14 6.14 0 0 0
31/12/2019
6.14
 200 5.67 6.14 6.14 0 0 0
30/12/2019
5.67
 0 5.67 5.67 5.67 0 0 0
27/12/2019
5.67
 0 5.67 5.67 5.67 0 0 0
26/12/2019
5.67
 500 6.61 6.61 5.67 0 0 0
25/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
24/12/2019
6.61
 0 6.61 6.61 6.61 0 0 0
23/12/2019
6.61
 600 5.76 6.61 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |