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)
28/07/2021
10.39
 100 10.20 10.39 10.39 0 0 0
27/07/2021
10.20
 0 11.24 10.20 11.24 0 0 0
26/07/2021
11.24
 300 10.29 11.24 9.44 0 0 0
23/07/2021
10.29
 500 11.14 11.14 9.92 0 0 0
22/07/2021
11.14
 100 10.20 11.14 11.14 0 0 0
21/07/2021
10.20
 200 10.20 10.20 10.20 0 0 0
20/07/2021
10.20
 0 11.33 10.20 11.33 0 0 0
19/07/2021
11.33
 600 10.86 11.33 9.92 0 0 0
16/07/2021
10.86
 100 10.20 10.86 10.86 0 0 0
15/07/2021
10.20
 2,500 10.86 10.86 10.20 0 0 0
14/07/2021
10.86
 1,900 10.11 10.86 9.92 0 0 0
13/07/2021
10.11
 0 10.39 10.11 10.11 0 0 0
12/07/2021
10.39
 1,727 10.39 10.39 9.73 0 0 0
09/07/2021
10.39
 3,201 10.77 10.77 10.01 0 0 0
08/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
07/07/2021
10.77
 0 10.77 10.77 10.77 0 0 0
06/07/2021
10.77
 600 10.77 10.77 10.77 0 0 0
05/07/2021
10.77
 116 9.82 10.77 10.77 0 0 0
02/07/2021
9.82
 1,000 9.73 9.82 9.82 0 0 0
01/07/2021
9.73
 2,000 9.82 9.82 9.73 0 0 0
30/06/2021
9.82
 300 9.82 9.82 9.82 0 0 0
29/06/2021
9.82
 601 10.39 10.39 9.82 0 0 0
28/06/2021
10.39
 0 10.39 10.39 10.39 0 0 0
25/06/2021
10.39
 500 11.05 11.05 10.39 0 0 0
24/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
23/06/2021
11.05
 0 11.05 11.05 11.05 0 0 0
22/06/2021
11.05
 2,700 11.81 11.81 11.05 0 0 0
21/06/2021
11.81
 0 11.81 11.81 11.81 0 0 0
18/06/2021
11.81
 0 11.81 11.81 11.81 0 0 0
17/06/2021
11.81
 1,400 10.86 12.28 10.86 0 0 0
16/06/2021
10.86
 900 10.86 10.86 10.86 0 0 0
15/06/2021
10.86
 1,200 10.48 10.86 10.86 0 0 0
14/06/2021
10.48
 2,010 9.92 10.48 10.39 0 0 0
11/06/2021
9.92
 200 10.58 10.58 9.92 0 0 0
10/06/2021
10.58
 0 10.58 10.58 10.58 0 0 0
09/06/2021
10.58
 2,000 9.92 10.58 10.58 0 0 0
08/06/2021
9.92
 1,500 10.20 10.20 9.92 0 0 0
07/06/2021
10.20
 10 10.58 10.58 10.20 0 10 -0.0
04/06/2021
10.58
 2,500 10.11 10.58 9.92 0 0 0
03/06/2021
10.11
 100 10.58 10.58 10.11 0 0 0
02/06/2021
10.58
 1,816 10.58 10.58 10.58 0 0 0
01/06/2021
10.58
 1,400 9.73 10.58 10.58 0 0 0
31/05/2021
9.73
 1,800 10.58 10.58 9.73 0 0 0
28/05/2021
10.58
 0 10.58 10.58 10.58 0 0 0
27/05/2021
10.58
 3,200 10.86 10.86 9.92 0 0 0
26/05/2021
10.86
 100 10.96 10.96 10.86 0 0 0
25/05/2021
10.96
 1,100 11.99 11.99 9.73 0 0 0
24/05/2021
11.99
 1,700 10.58 11.99 9.54 0 0 0
21/05/2021
10.58
 8,000 10.39 10.58 10.48 0 0 0
20/05/2021
10.39
 3,100 10.20 10.39 9.44 0 0 0
19/05/2021
10.20
 4,500 11.52 11.52 10.01 0 0 0
18/05/2021
11.52
 100 10.39 11.52 11.52 0 0 0
17/05/2021
10.39
 2,000 9.92 10.86 10.39 0 0 0
14/05/2021
9.92
 1,000 10.86 10.86 9.92 0 0 0
13/05/2021
10.86
 5,700 9.54 10.86 9.63 0 0 0
12/05/2021
9.54
 100 10.96 10.96 9.54 0 0 0
11/05/2021
10.96
 0 10.96 10.96 10.96 0 0 0
10/05/2021
10.96
 4,000 10.96 10.96 10.96 0 0 0
07/05/2021
10.96
 0 10.96 10.96 10.96 0 0 0
06/05/2021
10.96
 3,456 10.67 10.96 10.96 0 0 0
05/05/2021
10.67
 1,179 10.96 10.96 9.73 0 0 0
04/05/2021
10.96
 200 10.96 10.96 8.22 0 0 0
29/04/2021
10.96
 1,700 11.05 11.05 9.54 0 0 0
28/04/2021
11.05
 0 11.05 11.05 11.05 0 0 0
27/04/2021
11.05
 0 11.05 11.05 11.05 0 0 0
26/04/2021
11.05
 1,000 10.20 11.05 11.05 0 0 0
23/04/2021
10.20
 700 11.71 11.71 10.20 0 0 0
22/04/2021
11.71
 0 11.71 11.71 11.71 0 0 0
20/04/2021
11.71
 0 11.62 11.71 11.71 0 0 0
19/04/2021
11.62
 1,106 11.62 12.18 11.62 0 0 0
16/04/2021
11.62
 0 11.81 11.62 11.62 0 0 0
15/04/2021
11.81
 8,700 11.33 12.28 11.43 0 0 0
14/04/2021
11.33
 5,501 11.33 11.99 11.33 0 0 0
13/04/2021
11.33
 0 11.33 11.33 11.33 0 0 0
12/04/2021
11.33
 4,522 11.90 11.90 11.24 0 0 0
09/04/2021
11.90
 12,900 10.48 11.90 9.92 0 0 0
08/04/2021
10.48
 900 10.39 10.48 10.39 0 0 0
07/04/2021
10.39
 4,200 9.63 10.39 9.63 0 0 0
06/04/2021
9.63
 300 9.44 9.63 9.63 0 0 0
05/04/2021
9.44
 1,000 9.63 9.63 9.44 0 0 0
02/04/2021
9.63
 900 9.44 9.63 9.63 0 0 0
01/04/2021
9.44
 2,600 9.44 9.44 9.44 0 0 0
31/03/2021
9.44
 2,800 9.44 9.44 9.44 0 0 0
30/03/2021
9.44
 10,000 9.82 9.82 9.44 0 0 0
29/03/2021
9.82
 1,600 9.82 9.82 9.44 0 0 0
26/03/2021
9.82
 0 9.82 9.82 9.82 0 0 0
25/03/2021
9.82
 900 9.73 9.82 9.82 0 0 0
24/03/2021
9.73
 900 9.92 10.01 9.73 0 0 0
23/03/2021
9.92
 0 9.92 9.92 9.92 0 0 0
22/03/2021
9.92
 100 10.29 10.29 9.92 0 0 0
19/03/2021
10.29
 800 8.97 10.29 9.07 0 0 0
18/03/2021
8.97
 0 8.97 8.97 8.97 0 0 0
17/03/2021
8.97
 9,600 8.50 8.97 8.97 0 0 0
16/03/2021
8.50
 1,560 8.69 8.69 8.50 0 0 0
15/03/2021
8.69
 0 8.69 8.69 8.69 0 0 0
12/03/2021
8.69
 3,510 7.56 8.69 8.69 0 0 0
11/03/2021
7.56
 500 8.59 8.59 7.46 0 0 0
10/03/2021
8.59
 0 8.59 8.59 8.59 0 0 0
09/03/2021
8.59
 500 8.69 8.69 8.59 0 0 0
08/03/2021
8.69
 200 8.69 8.69 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |