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)
05/10/2010
8.12
 400 7.74 8.31 8.12 0 0 0
04/10/2010
7.74
 7,700 8.12 8.41 7.65 0 1,000 -0.0
01/10/2010
8.12
 400 8.22 8.50 8.12 0 0 0
30/09/2010
8.22
 1,900 8.22 8.50 8.22 0 0 0
29/09/2010
8.22
 5,600 8.41 8.50 8.12 0 0 0
28/09/2010
8.41
 500 8.59 8.78 8.41 0 0 0
27/09/2010
8.59
 7,900 8.69 8.97 8.31 0 0 0
24/09/2010
8.69
 1,500 8.50 8.97 8.31 0 0 0
23/09/2010
8.50
 16,600 8.69 8.69 8.41 0 3,000 -0.0
22/09/2010
8.69
 10,400 8.59 8.69 8.41 0 200 -0.0
21/09/2010
8.59
 9,200 8.59 8.69 8.50 0 0 0
20/09/2010
8.59
 10,900 8.69 8.88 8.59 0 0 0
17/09/2010
8.69
 23,200 8.69 8.88 8.22 0 0 0
16/09/2010
8.69
 500 8.78 8.97 8.69 0 0 0
15/09/2010
8.78
 8,900 8.69 9.16 8.59 0 0 0
14/09/2010
8.69
 7,000 8.22 8.78 8.12 0 0 0
13/09/2010
8.22
 5,200 8.50 8.88 8.22 200 0 0.0
10/09/2010
8.50
 20,400 8.97 8.97 8.50 0 0 0
09/09/2010
8.97
 22,300 8.69 9.07 8.50 0 0 0
08/09/2010
8.69
 22,900 8.97 8.97 8.50 100 0 0.0
07/09/2010
8.97
 18,700 9.16 9.35 8.97 0 0 0
06/09/2010
9.16
 18,600 8.69 9.16 8.88 0 500 -0.0
01/09/2010
8.69
 31,900 8.78 8.78 8.50 700 0 0.0
31/08/2010
8.78
 23,500 8.41 8.88 8.50 0 0 0
30/08/2010
8.41
 9,600 7.93 8.41 8.31 0 0 0
27/08/2010
7.93
 19,000 8.22 8.31 7.84 0 0 0
26/08/2010
8.22
 4,200 8.69 8.69 8.12 0 0 0
25/08/2010
8.69
 23,000 9.26 9.26 8.69 0 0 0
24/08/2010
9.26
 64,800 10.01 10.01 9.26 0 0 0
23/08/2010
10.01
 10,000 10.67 10.77 9.82 0 0 0
20/08/2010
10.67
 34,100 10.11 10.67 9.63 0 0 0
19/08/2010
10.11
 2,500 10.20 10.20 9.73 0 0 0
18/08/2010
10.20
 3,300 10.01 10.20 9.92 0 0 0
17/08/2010
10.01
 11,200 9.07 10.11 9.82 300 0 0.0
16/08/2010
9.07
 66,400 9.26 10.39 9.07 0 0 0
13/08/2010
9.26
 23,400 9.82 10.20 9.26 0 0 0
12/08/2010
9.82
 12,900 10.77 10.77 10.11 0 0 0
11/08/2010
10.77
 13,100 10.58 10.96 10.39 0 0 0
10/08/2010
10.58
 25,500 10.86 10.86 10.29 0 0 0
09/08/2010
10.86
 19,400 11.81 11.81 10.86 0 0 0
06/08/2010
11.81
 4,300 11.52 11.81 11.43 0 0 0
05/08/2010
11.52
 3,100 11.81 11.81 11.43 0 0 0
04/08/2010
11.81
 6,600 11.99 11.99 11.52 400 0 0.0
03/08/2010
11.99
 7,700 12.37 12.37 11.81 0 0 0
02/08/2010
12.37
 46,000 12.47 13.03 12.28 0 0 0
30/07/2010
12.47
 45,700 11.52 12.47 12.09 0 0 0
29/07/2010
11.52
 4,900 11.62 12.37 11.33 0 0 0
28/07/2010
11.62
 3,500 11.62 12.09 11.52 0 0 0
27/07/2010
11.62
 39,200 11.90 12.18 11.33 0 0 0
26/07/2010
11.90
 11,500 12.66 13.22 11.90 0 0 0
23/07/2010
12.66
 15,000 12.56 12.94 12.18 0 0 0
22/07/2010
12.56
 51,300 13.03 13.13 12.47 0 0 0
21/07/2010
13.03
 150,700 12.75 13.60 12.84 0 7,000 -0.1
20/07/2010
12.75
 35,500 11.99 12.75 12.75 0 0 0
19/07/2010
11.99
 23,600 11.62 11.99 11.71 0 0 0
16/07/2010
11.62
 35,300 11.71 11.71 10.96 0 0 0
15/07/2010
11.71
 11,400 11.90 11.90 11.33 1,900 0 0.0
14/07/2010
11.90
 9,900 11.99 12.28 11.81 0 0 0
13/07/2010
11.99
 11,800 11.62 11.99 11.71 2,000 0 0.0
12/07/2010
11.62
 3,700 11.52 11.81 11.43 0 0 0
09/07/2010
11.52
 8,000 11.52 11.62 11.33 0 0 0
08/07/2010
11.52
 17,400 11.52 11.62 10.86 0 200 -0.0
07/07/2010
11.52
 10,200 11.33 11.81 11.52 0 0 0
06/07/2010
11.33
 12,200 11.81 11.81 11.33 0 0 0
05/07/2010
11.81
 11,100 11.71 11.81 11.62 0 0 0
02/07/2010
11.71
 21,300 11.52 11.90 11.71 0 0 0
01/07/2010
11.52
 9,400 11.62 11.81 11.33 0 0 0
30/06/2010
11.62
 10,300 11.90 11.99 11.52 0 0 0
29/06/2010
11.90
 4,300 12.18 12.18 11.71 0 0 0
28/06/2010
12.18
 6,000 11.90 12.18 11.90 0 0 0
25/06/2010
11.90
 15,500 12.18 12.18 11.52 0 0 0
24/06/2010
12.18
 28,400 12.37 12.37 11.52 0 0 0
23/06/2010
12.37
 19,700 12.75 12.75 12.37 0 0 0
22/06/2010
12.75
 15,500 12.75 13.41 12.75 0 0 0
21/06/2010
12.75
 50,300 12.09 12.75 12.28 0 0 0
18/06/2010
12.09
 46,600 11.43 12.09 11.33 1,600 0 0.0
17/06/2010
11.43
 11,300 11.33 11.43 11.33 0 0 0
16/06/2010
11.33
 9,400 11.52 11.71 11.14 0 0 0
15/06/2010
11.52
 2,300 11.62 11.71 11.33 0 0 0
14/06/2010
11.62
 2,700 11.43 11.71 11.52 0 0 0
11/06/2010
11.43
 12,900 11.52 11.99 11.43 0 0 0
10/06/2010
11.52
 5,500 11.05 11.62 11.05 0 0 0
09/06/2010
11.05
 4,100 11.33 11.90 10.96 0 0 0
08/06/2010
11.33
 4,300 11.05 11.33 11.24 0 0 0
07/06/2010
11.05
 27,900 11.33 11.33 10.96 0 0 0
04/06/2010
11.33
 4,200 11.62 11.90 11.33 0 0 0
03/06/2010
11.62
 12,800 11.71 12.18 11.62 0 0 0
02/06/2010
11.71
 27,400 11.33 11.81 11.33 0 0 0
01/06/2010
11.33
 28,200 11.05 11.99 10.58 0 0 0
31/05/2010
11.05
 13,200 11.90 11.90 10.96 0 0 0
28/05/2010
11.90
 29,000 11.24 12.09 11.33 0 10,000 -0.1
27/05/2010
11.24
 49,200 11.99 11.99 11.24 0 0 0
26/05/2010
11.99
 14,900 11.71 12.18 11.71 0 0 0
25/05/2010
11.71
 6,000 11.52 12.18 11.14 0 0 0
24/05/2010
11.52
 25,300 11.71 11.81 11.33 10,000 0 0.1
21/05/2010
11.71
 19,600 12.18 12.28 11.05 0 0 0
20/05/2010
12.18
 25,100 11.33 12.18 11.43 0 0 0
19/05/2010
11.33
 34,600 11.81 11.81 11.33 0 0 0
18/05/2010
11.81
 73,800 12.28 12.28 11.62 0 0 0
17/05/2010
12.28
 15,900 12.84 12.84 12.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |