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)
05/03/2021
8.69
 0 8.69 8.69 8.69 0 0 0
04/03/2021
8.69
 60 8.69 8.69 8.69 0 0 0
03/03/2021
8.69
 0 8.69 8.69 8.69 0 0 0
02/03/2021
8.69
 100 8.69 8.69 8.69 0 0 0
01/03/2021
8.69
 1,914 7.56 8.69 8.69 0 0 0
26/02/2021
7.56
 0 7.56 7.56 7.56 0 0 0
25/02/2021
7.56
 746 7.37 7.56 7.56 0 0 0
24/02/2021
7.37
 2 7.37 7.37 7.37 0 0 0
23/02/2021
7.37
 5 7.37 7.37 7.37 0 0 0
22/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
19/02/2021
7.37
 500 8.12 8.12 7.37 0 0 0
18/02/2021
8.12
 0 8.12 8.12 8.12 0 0 0
17/02/2021
8.12
 300 9.35 9.35 8.12 0 0 0
09/02/2021
9.35
 0 9.35 9.35 9.35 0 0 0
08/02/2021
9.35
 0 9.35 9.35 9.35 0 0 0
05/02/2021
9.35
 0 9.35 9.35 9.35 0 0 0
04/02/2021
9.35
 1,000 10.96 10.96 9.35 0 0 0
03/02/2021
10.96
 102 9.54 10.96 10.96 0 0 0
02/02/2021
9.54
 100 8.31 9.54 9.54 0 0 0
01/02/2021
8.31
 0 8.31 8.31 8.31 0 0 0
29/01/2021
8.31
 3,000 9.73 9.73 8.31 0 0 0
28/01/2021
9.73
 100 8.50 9.73 9.73 0 0 0
27/01/2021
8.50
 100 7.46 8.50 8.50 0 0 0
26/01/2021
7.46
 1,700 6.52 7.46 7.46 0 0 0
25/01/2021
6.52
 1,000 5.67 6.52 6.52 0 0 0
22/01/2021
5.67
 0 5.67 5.67 5.67 0 0 0
21/01/2021
5.67
 450 5.95 5.95 5.67 0 0 0
20/01/2021
5.95
 1,000 6.80 6.80 5.95 0 0 0
19/01/2021
6.80
 1,000 6.80 6.80 6.80 0 0 0
18/01/2021
6.80
 4 6.80 6.80 6.80 0 0 0
15/01/2021
6.80
 3,105 6.80 6.80 6.80 0 0 0
14/01/2021
6.80
 1,001 6.80 6.80 6.80 0 0 0
13/01/2021
6.80
 5 6.80 6.80 6.80 0 0 0
12/01/2021
6.80
 5,000 6.80 6.80 6.80 0 0 0
11/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
08/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
07/01/2021
6.80
 100 6.80 6.80 6.80 0 0 0
06/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
05/01/2021
6.80
 0 6.80 6.80 6.80 0 0 0
04/01/2021
6.80
 4,800 5.76 6.80 6.80 0 0 0
31/12/2020
5.76
 3,000 6.61 6.61 5.76 0 0 0
30/12/2020
6.61
 2,000 6.61 6.61 6.61 0 0 0
29/12/2020
6.61
 2,500 6.33 6.61 6.61 0 0 0
28/12/2020
6.33
 2,400 6.33 6.33 6.33 0 0 0
25/12/2020
6.33
 0 6.33 6.33 6.33 0 0 0
24/12/2020
6.33
 400 6.33 6.33 6.33 0 0 0
23/12/2020
6.33
 0 6.99 6.33 6.99 0 0 0
22/12/2020
6.99
 500 6.14 6.99 6.14 0 0 0
21/12/2020
6.14
 0 6.14 6.14 6.14 0 0 0
18/12/2020
6.14
 500 7.08 7.08 6.14 0 0 0
17/12/2020
7.08
 300 8.12 8.12 7.08 0 0 0
16/12/2020
8.12
 0 8.12 8.12 8.12 0 0 0
15/12/2020
8.12
 3,300 7.08 8.12 8.12 0 0 0
14/12/2020
7.08
 80 7.08 7.08 7.08 0 0 0
11/12/2020
7.08
 300 7.08 7.08 7.08 0 0 0
10/12/2020
7.08
 500 7.08 7.08 7.08 0 0 0
09/12/2020
7.08
 0 7.08 7.08 7.08 0 0 0
08/12/2020
7.08
 10 7.08 7.08 7.08 0 0 0
07/12/2020
7.08
 1,000 6.61 7.08 7.08 0 0 0
04/12/2020
6.61
 0 6.61 6.61 6.61 0 0 0
03/12/2020
6.61
 0 6.61 6.61 6.61 0 0 0
02/12/2020
6.61
 0 6.61 6.61 6.61 0 0 0
01/12/2020
6.61
 0 6.61 6.61 6.61 0 0 0
30/11/2020
6.61
 0 6.61 6.61 6.61 0 0 0
27/11/2020
6.61
 0 6.61 6.61 6.61 0 0 0
26/11/2020
6.61
 0 6.61 6.61 6.61 0 0 0
25/11/2020
6.61
 0 6.61 6.61 6.61 0 0 0
24/11/2020
6.61
 0 6.61 6.61 6.61 0 0 0
23/11/2020
6.61
 4,800 6.42 6.61 6.61 0 0 0
20/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
19/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
18/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
17/11/2020
6.42
 1 6.42 6.42 6.42 0 0 0
16/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
13/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
12/11/2020
6.42
 0 6.42 6.42 6.42 0 0 0
11/11/2020
6.42
 1,800 5.95 6.42 6.42 0 0 0
10/11/2020
5.95
 0 5.95 5.95 5.95 0 0 0
09/11/2020
5.95
 0 5.95 5.95 5.95 0 0 0
06/11/2020
5.95
 20 5.95 5.95 5.95 0 0 0
05/11/2020
5.95
 0 5.95 5.95 5.95 0 0 0
04/11/2020
5.95
 0 5.95 5.95 5.95 0 0 0
03/11/2020
5.95
 200 5.95 5.95 5.95 0 0 0
02/11/2020
5.95
 0 5.95 5.95 5.95 0 0 0
30/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
29/10/2020
5.95
 2,660 5.95 5.95 5.19 0 0 0
28/10/2020
5.95
 100 5.95 5.95 5.95 0 0 0
27/10/2020
5.95
 100 5.19 5.95 5.95 0 0 0
26/10/2020
5.19
 3,860 4.53 5.19 5.19 0 0 0
23/10/2020
4.53
 130 5.19 5.19 4.53 0 0 0
22/10/2020
5.19
 0 5.19 5.19 5.19 0 0 0
21/10/2020
5.19
 0 5.19 5.19 5.19 0 0 0
20/10/2020
5.19
 0 5.19 5.19 5.19 0 0 0
19/10/2020
5.19
 100 6.04 6.04 5.19 0 0 0
16/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0
15/10/2020
6.04
 0 6.04 6.04 6.04 0 0 0
14/10/2020
6.04
 4,220 5.29 6.04 6.04 0 0 0
13/10/2020
5.29
 100 5.95 5.95 5.29 0 0 0
12/10/2020
5.95
 100 5.86 5.95 5.95 0 0 0
09/10/2020
5.86
 0 5.86 5.86 5.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |