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)
14/12/2009
11.81
 7,000 11.14 11.81 10.58 0 2,000 0
11/12/2009
11.14
 56,400 11.71 11.71 11.14 0 29,400 0
10/12/2009
11.71
 8,200 11.90 12.28 11.71 0 0 0
09/12/2009
11.90
 25,900 12.75 12.75 11.90 1,000 14,400 0
08/12/2009
12.75
 14,900 13.13 13.22 12.28 0 0 0
07/12/2009
13.13
 1,000 13.32 13.32 13.13 0 0 0
04/12/2009
13.32
 26,300 13.32 13.98 13.22 0 11,400 0
03/12/2009
13.32
 45,000 13.32 13.32 13.22 0 19,300 0
02/12/2009
13.32
 16,200 14.26 14.26 13.13 1,500 1,800 0
01/12/2009
14.26
 19,700 13.98 14.36 13.79 0 3,400 0
30/11/2009
13.98
 12,100 13.60 13.98 13.41 0 0 0
27/11/2009
13.60
 34,300 13.32 13.98 12.47 0 1,400 0
26/11/2009
13.32
 13,100 14.07 14.17 13.32 0 0 0
25/11/2009
14.07
 23,300 15.11 15.11 14.07 100 0 0
24/11/2009
15.11
 27,500 15.11 15.30 15.02 0 0 0
23/11/2009
15.11
 18,900 15.96 16.06 15.11 0 13,000 0
20/11/2009
15.96
 60,800 15.68 16.15 15.58 100 11,800 0
19/11/2009
15.68
 44,800 15.30 15.77 15.11 0 0 0
18/11/2009
15.30
 8,200 15.11 15.39 14.92 0 0 0
17/11/2009
15.11
 19,800 15.21 15.58 15.11 0 0 0
16/11/2009
15.21
 8,600 15.58 15.58 15.21 0 0 0
13/11/2009
15.58
 20,200 15.11 15.58 15.11 0 0 0
12/11/2009
15.11
 21,600 15.87 15.87 15.11 0 0 0
11/11/2009
15.87
 7,700 16.06 16.06 15.68 0 0 0
10/11/2009
16.06
 40,200 15.30 16.06 15.02 0 0 0
09/11/2009
15.30
 25,800 15.11 15.30 14.92 0 0 0
06/11/2009
15.11
 18,900 16.15 16.53 15.11 0 2,900 0
05/11/2009
16.15
 55,500 15.21 16.15 15.58 0 3,000 0
04/11/2009
15.21
 16,500 15.11 15.96 14.26 500 8,000 0
03/11/2009
15.11
 39,400 16.15 16.15 15.11 200 5,000 0
02/11/2009
16.15
 19,300 17.09 17.09 16.15 0 6,300 0
30/10/2009
17.09
 26,100 16.62 17.57 17.00 0 7,400 0
29/10/2009
16.62
 57,400 17.47 17.47 16.34 0 8,300 0
28/10/2009
17.47
 68,900 18.04 18.04 17.00 0 19,200 0
27/10/2009
18.04
 50,000 18.98 18.98 18.04 0 3,700 0
26/10/2009
18.98
 22,800 19.27 19.83 18.89 0 0 0
23/10/2009
19.27
 62,700 20.12 20.68 18.70 0 17,000 0
22/10/2009
20.12
 94,200 20.87 21.25 19.83 0 9,600 0
21/10/2009
20.87
 68,800 22.19 22.67 20.87 0 21,500 0
20/10/2009
22.19
 57,800 22.10 23.23 22.01 0 9,500 0
19/10/2009
22.10
 105,300 21.44 22.48 21.34 0 14,000 0
16/10/2009
21.44
 104,500 20.68 21.72 20.78 0 15,000 0
15/10/2009
20.68
 60,100 20.40 21.53 20.21 0 0 0
14/10/2009
20.40
 32,400 19.64 20.78 19.83 0 400 0
13/10/2009
19.64
 38,700 20.87 22.19 19.64 0 2,000 0
12/10/2009
20.87
 36,600 20.02 20.87 20.78 0 400 0
09/10/2009
20.02
 62,800 19.64 20.12 18.89 0 0 0
08/10/2009
19.64
 61,400 20.02 21.25 19.08 0 0 0
07/10/2009
20.02
 60,400 20.87 21.25 19.83 0 0 0
06/10/2009
20.87
 106,400 21.16 23.14 20.31 0 3,500 0
05/10/2009
21.16
 187,100 20.68 21.91 19.27 31,500 38,800 0
02/10/2009
20.68
 274,900 19.36 20.68 18.89 0 26,100 0
01/10/2009
19.36
 29,400 18.32 19.36 19.36 0 0 0
30/09/2009
18.32
 65,300 17.38 18.32 17.57 0 0 0
29/09/2009
17.38
 27,400 17.38 17.57 17.00 0 0 0
28/09/2009
17.38
 34,800 17.28 18.13 17.00 0 0 0
25/09/2009
17.28
 25,600 17.00 17.47 17.00 0 0 0
24/09/2009
17.00
 21,800 17.76 17.76 17.00 300 0 0
23/09/2009
17.76
 33,000 17.76 18.70 17.47 0 0 0
22/09/2009
17.76
 43,400 18.23 18.42 17.00 600 0 0
21/09/2009
18.23
 73,400 17.19 18.23 17.09 0 10,100 0
18/09/2009
17.19
 32,600 17.57 17.57 16.81 0 500 0
17/09/2009
17.57
 12,800 17.57 17.94 17.28 200 0 0
16/09/2009
17.57
 47,100 17.94 17.94 17.00 100 0 0
15/09/2009
17.94
 24,300 17.94 18.42 17.28 0 1,000 0
14/09/2009
17.94
 40,600 18.23 18.89 17.76 100 100 0
11/09/2009
18.23
 49,300 18.04 18.89 18.13 0 6,800 0
10/09/2009
18.04
 64,600 17.94 18.23 17.85 0 26,500 0
09/09/2009
17.94
 38,300 17.19 17.94 16.81 0 0 0
08/09/2009
17.19
 28,700 16.24 17.19 16.24 0 0 0
07/09/2009
16.24
 23,900 16.24 16.91 15.58 0 0 0
04/09/2009
16.24
 12,900 17.00 17.19 16.24 0 0 0
03/09/2009
17.00
 24,100 17.66 17.94 17.00 0 0 0
01/09/2009
17.66
 31,100 18.13 18.89 17.00 800 0 0
31/08/2009
18.13
 55,500 17.28 18.70 17.66 0 13,200 0
28/08/2009
17.28
 51,900 17.00 17.94 17.28 0 24,700 0
27/08/2009
17.00
 54,400 17.94 18.13 17.00 0 35,000 0
26/08/2009
17.94
 72,500 17.57 18.79 17.94 0 20,500 0
25/08/2009
17.57
 94,300 16.72 17.57 17.28 0 30,000 0
24/08/2009
16.72
 65,900 15.49 16.72 15.87 0 0 0
21/08/2009
15.49
 24,800 15.58 15.77 15.49 0 0 0
20/08/2009
15.58
 19,100 15.39 15.58 15.30 0 1,000 0
19/08/2009
15.39
 10,100 15.39 15.68 15.39 0 0 0
18/08/2009
15.39
 3,400 15.11 15.49 15.21 0 0 0
17/08/2009
15.11
 14,000 15.30 15.30 14.92 0 0 0
14/08/2009
15.30
 5,000 15.11 15.58 15.11 0 0 0
13/08/2009
15.11
 23,500 15.87 16.24 15.11 0 0 0
12/08/2009
15.87
 7,600 16.15 16.15 15.87 0 0 0
11/08/2009
16.15
 24,300 15.77 16.72 15.87 1,200 0 0
10/08/2009
15.77
 19,800 14.83 15.77 15.39 0 0 0
07/08/2009
14.83
 6,600 14.45 14.83 14.64 0 0 0
06/08/2009
14.45
 7,000 14.17 14.54 14.26 0 0 0
05/08/2009
14.17
 7,900 14.92 14.92 14.17 300 0 0
04/08/2009
14.92
 9,700 14.73 15.11 14.73 0 0 0
03/08/2009
14.73
 9,400 15.11 15.11 14.73 0 0 0
31/07/2009
15.11
 25,400 15.39 15.39 14.45 0 0 0
30/07/2009
15.39
 700 15.58 15.58 15.39 0 0 0
29/07/2009
15.58
 2,000 15.68 16.06 15.30 0 1,700 0
28/07/2009
15.68
 16,900 16.43 16.43 15.68 5,000 0 0
27/07/2009
16.43
 10,100 16.15 17.19 16.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |