CTCP Hàng hải Sài Gòn (shc)

10.80
-1.90
(-14.96%)
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)
17/12/2021
12.18
 800 11.71 12.28 12.09 0 0 0
16/12/2021
11.71
 0 12.28 11.71 12.28 0 0 0
15/12/2021
12.28
 1,000 11.90 12.28 11.62 0 0 0
14/12/2021
11.90
 7,500 12.28 12.28 11.90 0 0 0
13/12/2021
12.28
 2,000 11.90 12.28 12.28 0 0 0
10/12/2021
11.90
 2,500 12.18 12.18 11.90 0 0 0
09/12/2021
12.18
 500 12.28 12.28 12.18 0 0 0
08/12/2021
12.28
 701 12.75 12.75 12.18 0 0 0
07/12/2021
12.75
 300 11.33 12.75 12.75 0 0 0
06/12/2021
11.33
 200 12.47 12.47 11.33 0 0 0
03/12/2021
12.47
 600 12.28 12.47 12.47 0 0 0
02/12/2021
12.28
 6,000 12.56 12.56 12.28 0 0 0
01/12/2021
12.56
 2,500 12.56 12.56 12.28 0 0 0
30/11/2021
12.56
 3,300 12.66 12.66 12.56 500 0 0.0
29/11/2021
12.66
 0 12.56 12.66 12.66 0 0 0
26/11/2021
12.56
 1,300 12.84 12.84 12.56 0 0 0
25/11/2021
12.84
 3,210 13.03 13.03 12.47 0 0 0
24/11/2021
13.03
 330 12.66 13.03 12.75 0 0 0
23/11/2021
12.66
 0 12.66 12.66 12.66 0 0 0
22/11/2021
12.66
 9,107 13.41 13.98 12.56 0 0 0
19/11/2021
13.41
 14,160 13.79 13.79 12.75 0 0 0
18/11/2021
13.79
 4,700 14.17 14.17 13.22 0 0 0
17/11/2021
14.17
 3,280 13.79 14.17 13.51 500 0 0.0
16/11/2021
13.79
 10,560 13.98 14.54 13.69 0 0 0
15/11/2021
13.98
 7,200 14.17 15.02 13.22 0 0 0
12/11/2021
14.17
 3,700 14.07 14.83 13.32 0 0 0
11/11/2021
14.07
 17,600 13.22 14.83 12.84 0 0 0
10/11/2021
13.22
 4,100 13.22 14.73 12.84 0 0 0
09/11/2021
13.22
 900 12.66 13.22 12.75 0 0 0
08/11/2021
12.66
 4,621 13.03 13.03 12.56 0 0 0
05/11/2021
13.03
 5,800 13.03 13.13 13.03 0 0 0
04/11/2021
13.03
 6,200 13.13 13.13 12.84 0 0 0
03/11/2021
13.13
 700 12.47 13.13 12.47 0 0 0
02/11/2021
12.47
 7,600 12.47 12.66 12.28 0 0 0
01/11/2021
12.47
 8,700 12.66 12.75 12.47 0 0 0
29/10/2021
12.66
 800 13.41 13.98 12.66 0 0 0
28/10/2021
13.41
 7,700 13.60 13.60 12.66 0 0 0
27/10/2021
13.60
 17,400 12.66 13.60 12.66 0 0 0
26/10/2021
12.66
 6,800 12.18 12.75 12.66 0 0 0
25/10/2021
12.18
 2,000 12.18 12.28 12.18 0 0 0
22/10/2021
12.18
 9,000 12.28 12.28 12.18 0 0 0
21/10/2021
12.28
 2,000 12.18 12.94 12.18 0 0 0
20/10/2021
12.18
 3,900 12.37 12.37 12.18 0 0 0
19/10/2021
12.37
 300 12.28 12.37 12.37 0 0 0
18/10/2021
12.28
 2,300 12.47 12.94 12.28 0 0 0
15/10/2021
12.47
 6,700 12.94 12.94 12.37 0 760 -0.0
14/10/2021
12.94
 200 13.22 13.22 12.94 0 0 0
13/10/2021
13.22
 0 13.22 13.22 13.22 0 0 0
12/10/2021
13.22
 300 13.22 13.22 13.22 0 0 0
11/10/2021
13.22
 300 13.22 13.22 12.18 0 0 0
08/10/2021
13.22
 600 12.94 13.22 11.99 0 0 0
07/10/2021
12.94
 0 13.51 12.94 13.51 0 0 0
06/10/2021
13.51
 700 13.51 13.51 12.09 0 0 0
05/10/2021
13.51
 0 13.51 13.51 13.51 0 0 0
04/10/2021
13.51
 0 13.51 13.51 13.51 0 0 0
01/10/2021
13.51
 13,700 13.22 15.21 11.24 2,400 2,400 0.0
30/09/2021
13.22
 1,400 13.22 13.32 13.22 0 0 0
29/09/2021
13.22
 2,300 13.32 13.32 12.75 0 0 0
28/09/2021
13.32
 800 13.60 13.60 13.22 0 0 0
27/09/2021
13.60
 9,800 13.22 13.60 12.75 0 0 0
24/09/2021
13.22
 8,400 13.79 13.79 13.22 0 0 0
23/09/2021
13.79
 5,700 14.07 14.54 13.69 0 0 0
22/09/2021
14.07
 7,900 13.88 15.96 13.41 0 0 0
21/09/2021
13.88
 100 13.98 13.98 13.88 0 0 0
20/09/2021
13.98
 6,000 14.17 14.17 13.98 0 0 0
17/09/2021
14.17
 1,700 14.64 14.64 13.69 0 0 0
16/09/2021
14.64
 19,800 13.51 15.11 13.69 0 0 0
15/09/2021
13.51
 3,400 13.41 13.69 13.41 0 0 0
14/09/2021
13.41
 12,120 13.51 14.17 13.41 0 0 0
13/09/2021
13.51
 9,400 13.13 13.51 13.22 0 0 0
10/09/2021
13.13
 5,700 13.51 14.07 13.13 0 0 0
09/09/2021
13.51
 3,200 13.32 13.51 12.94 0 0 0
08/09/2021
13.32
 13,500 12.75 14.17 10.77 0 0 0
07/09/2021
12.75
 13,500 12.47 12.75 12.18 0 0 0
06/09/2021
12.47
 2,300 11.81 13.03 11.81 0 0 0
01/09/2021
11.81
 4,400 12.28 12.37 11.81 0 0 0
31/08/2021
12.28
 100 12.75 12.75 12.28 0 0 0
30/08/2021
12.75
 620 12.09 12.75 11.71 0 0 0
27/08/2021
12.09
 7,330 11.33 12.09 11.24 0 0 0
26/08/2021
11.33
 100 11.33 11.33 11.33 0 0 0
25/08/2021
11.33
 5,050 10.77 11.33 10.77 0 0 0
24/08/2021
10.77
 15,350 12.37 12.37 10.39 0 0 0
23/08/2021
12.37
 703 12.28 12.47 10.29 0 0 0
20/08/2021
12.28
 1,100 12.37 12.37 10.77 0 0 0
19/08/2021
12.37
 2,500 12.75 13.22 12.37 0 0 0
18/08/2021
12.75
 2 12.75 12.75 12.28 0 0 0
17/08/2021
12.75
 2,900 13.69 13.69 11.33 0 0 0
16/08/2021
13.69
 5,400 13.79 14.17 11.90 0 0 0
13/08/2021
13.79
 2,606 13.88 15.11 13.13 0 0 0
12/08/2021
13.88
 16,000 13.79 15.77 13.79 0 0 0
11/08/2021
13.79
 20,600 11.99 13.79 12.75 0 0 0
10/08/2021
11.99
 11,012 10.96 11.99 11.71 0 0 0
09/08/2021
10.96
 6,400 9.54 10.96 9.54 0 0 0
06/08/2021
9.54
 100 10.29 10.29 9.54 0 0 0
05/08/2021
10.29
 0 10.39 10.29 10.39 0 0 0
04/08/2021
10.39
 11,000 10.39 10.39 9.44 0 0 0
03/08/2021
10.39
 0 10.39 10.39 10.39 0 0 0
02/08/2021
10.39
 100 10.39 10.39 10.39 0 0 0
30/07/2021
10.39
 0 10.39 10.39 10.39 0 0 0
29/07/2021
10.39
 500 10.39 10.39 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |