CTCP Hàng hải Sài Gòn (shc)

12.70
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
(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)
27/11/2007
44.81
 16,680 45.19 45.19 44.42 1,000 950 0
26/11/2007
45.19
 28,330 44.03 45.19 44.42 4,000 0 0
23/11/2007
44.03
 28,750 45.19 45.58 44.03 3,000 1,350 0
22/11/2007
45.19
 46,830 44.81 45.19 44.03 8,450 0 0
21/11/2007
44.81
 35,170 44.81 44.81 43.65 0 0 0
20/11/2007
44.81
 47,290 45.58 45.58 44.42 340 4,670 0
19/11/2007
45.58
 31,820 44.03 45.58 44.03 7,260 0 0
16/11/2007
44.03
 65,480 44.81 44.81 43.26 0 0 0
15/11/2007
44.81
 67,760 45.96 47.12 44.42 0 1,000 0
14/11/2007
45.96
 41,990 44.03 45.96 44.03 3,970 0 0
13/11/2007
44.03
 66,530 46.35 46.35 44.03 6,700 0 0
12/11/2007
46.35
 66,760 48.28 48.28 46.35 1,500 0 0
09/11/2007
48.28
 69,210 49.83 49.83 47.90 500 0 0
08/11/2007
49.83
 49,630 50.99 50.99 49.83 0 0 0
07/11/2007
50.99
 201,190 52.14 54.46 50.21 0 3,600 0
06/11/2007
52.14
 33,820 49.83 52.14 52.14 0 0 0
05/11/2007
49.83
 103,280 47.51 49.83 49.44 0 270 0
02/11/2007
47.51
 66,440 47.51 47.51 46.35 0 4,000 0
01/11/2007
47.51
 90,740 48.28 48.67 47.51 5,100 0 0
31/10/2007
48.28
 48,420 48.67 49.44 47.90 1,000 1,200 0
30/10/2007
48.67
 85,910 48.67 49.44 48.67 1,000 2,500 0
29/10/2007
48.67
 116,650 50.21 51.76 48.67 0 6,000 0
26/10/2007
50.21
 131,300 49.05 50.99 49.83 1,000 0 0
25/10/2007
49.05
 162,330 48.67 50.21 48.67 4,200 0 0
24/10/2007
48.67
 72,730 46.74 48.67 46.74 500 0 0
23/10/2007
46.74
 84,670 47.90 47.90 46.74 1,270 400 0
22/10/2007
47.90
 101,600 49.05 49.05 47.12 0 0 0
19/10/2007
49.05
 136,880 49.05 49.44 46.74 9,000 1,000 0
18/10/2007
49.05
 208,120 51.37 51.37 49.05 0 40,680 0
17/10/2007
51.37
 232,140 49.05 51.37 49.05 0 0 0
16/10/2007
49.05
 234,290 46.74 49.05 46.74 0 5,000 0
15/10/2007
46.74
 48,200 44.81 46.74 46.74 0 0 0
12/10/2007
44.81
 75,510 42.87 44.81 44.81 0 0 0
11/10/2007
42.87
 141,540 40.94 42.87 41.72 22,180 1,000 0
10/10/2007
40.94
 47,740 41.72 41.72 40.94 0 0 0
09/10/2007
41.72
 91,610 42.10 42.49 40.17 0 0 0
08/10/2007
42.10
 160,520 40.17 42.10 41.33 0 2,100 0
05/10/2007
40.17
 120,360 38.47 40.17 38.63 0 0 0
04/10/2007
38.47
 85,380 39.40 39.40 37.85 0 0 0
03/10/2007
39.40
 58,990 39.40 39.40 38.63 1,000 3,920 0
02/10/2007
39.40
 33,890 40.17 40.17 39.01 3,900 0 0
01/10/2007
40.17
 82,990 39.01 40.17 39.40 0 0 0
28/09/2007
39.01
 91,120 37.16 39.01 37.08 0 0 0
27/09/2007
37.16
 62,400 38.47 38.55 37.16 420 0 0
26/09/2007
38.47
 34,530 39.40 39.40 38.47 1,000 1,000 0
25/09/2007
39.40
 72,750 40.17 40.17 39.40 500 0 0
24/09/2007
40.17
 59,400 39.40 40.17 38.63 2,000 0 0
21/09/2007
39.40
 46,570 39.01 39.78 39.01 2,000 0 0
20/09/2007
39.01
 105,320 38.16 39.01 38.16 2,150 0 0
19/09/2007
38.16
 159,840 40.17 40.17 38.16 1,100 0 0
18/09/2007
40.17
 127,180 39.01 40.56 38.63 5,900 0 0
17/09/2007
39.01
 99,540 40.94 40.94 39.01 500 0 0
14/09/2007
40.94
 140,680 40.17 41.72 39.40 2,650 0 0
13/09/2007
40.17
 128,460 42.10 42.10 40.17 200 0 0
12/09/2007
42.10
 218,810 44.03 44.03 42.10 1,000 3,500 0
11/09/2007
44.03
 46,450 42.10 44.03 44.03 0 0 0
10/09/2007
42.10
 50,260 40.17 42.10 42.10 0 0 0
07/09/2007
40.17
 181,200 40.94 41.33 40.17 0 3,500 0
06/09/2007
40.94
 29,370 39.01 40.94 40.94 0 2,100 0
05/09/2007
39.01
 82,020 37.31 39.01 37.85 0 3,000 0
04/09/2007
37.31
 107,500 35.54 37.31 35.54 20,000 3,500 0
31/08/2007
35.54
 67,830 35.15 35.54 35.23 1,000 0 0
30/08/2007
35.15
 74,350 34.76 35.15 34.38 600 0 0
29/08/2007
34.76
 34,010 33.84 34.76 32.91 500 0 0
28/08/2007
33.84
 60,610 34.45 34.45 33.22 2,300 0 0
27/08/2007
34.45
 153,600 34.45 36.15 34.45 0 3,300 0
24/08/2007
34.45
 110,980 32.83 34.45 32.45 0 2,500 0
23/08/2007
32.83
 92,880 31.29 32.83 31.29 1,200 5,000 0
22/08/2007
31.29
 63,570 30.82 31.29 30.51 2,500 0 0
21/08/2007
30.82
 65,380 30.13 30.82 29.36 400 0 0
20/08/2007
30.13
 33,960 30.59 30.59 29.36 1,000 500 0
17/08/2007
30.59
 81,300 30.59 30.90 29.74 0 250 0
16/08/2007
30.59
 82,960 29.20 30.59 28.97 0 3,560 0
15/08/2007
29.20
 87,310 27.81 29.20 27.81 0 3,950 0
14/08/2007
27.81
 8,900 27.58 27.81 27.42 700 0 0
13/08/2007
27.58
 13,070 28.97 28.97 27.58 950 0 0
10/08/2007
28.97
 44,780 28.97 28.97 27.81 260 500 0
09/08/2007
28.97
 59,670 27.81 28.97 27.81 2,850 0 0
08/08/2007
27.81
 67,340 27.04 27.81 27.42 900 1,000 0
07/08/2007
27.04
 37,330 26.27 27.04 26.65 1,000 210 0
06/08/2007
26.27
 28,360 26.50 26.65 26.27 430 0 0
03/08/2007
26.50
 13,500 26.65 26.65 26.19 1,270 0 0
02/08/2007
26.65
 6,740 27.81 27.81 26.42 500 2,000 0
01/08/2007
27.81
 44,130 27.04 27.81 26.34 1,210 900 0
31/07/2007
27.04
 29,160 27.04 27.04 25.96 110 0 0
30/07/2007
27.04
 15,340 27.42 27.42 26.42 0 0 0
27/07/2007
27.42
 57,220 26.73 27.42 27.19 1,000 1,000 0
26/07/2007
26.73
 51,060 26.27 26.73 26.42 0 1,200 0
25/07/2007
26.27
 23,330 25.88 26.65 26.27 0 1,700 0
24/07/2007
25.88
 10,010 26.96 26.96 25.88 0 0 0
23/07/2007
26.96
 20,170 26.96 26.96 26.96 0 0 0
20/07/2007
26.96
 40,890 25.88 26.96 26.42 5,700 0 0
19/07/2007
25.88
 16,670 25.88 25.88 25.65 3,400 0 0
18/07/2007
25.88
 9,620 25.80 26.19 25.88 0 0 0
17/07/2007
25.80
 6,700 25.49 25.80 25.49 2,100 0 0
16/07/2007
25.49
 23,230 26.27 26.27 25.49 500 0 0
13/07/2007
26.27
 14,540 26.27 26.27 25.57 2,820 0 0
12/07/2007
26.27
 11,230 27.04 27.04 26.27 600 0 0
11/07/2007
27.04
 27,800 26.27 27.42 27.04 2,000 100 0
10/07/2007
26.27
 7,280 25.96 26.27 25.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |