Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Sunday, November 17, 2024 12:50:32 AM - Markets closed
VN-INDEX 1,218.57 -13.32/-1.08%
HNX-INDEX 221.53 -2.29/-1.02%
UPCOM-INDEX 91.33 -0.54/-0.59%
Sai Gon Maritime Joint Stock Company (SHC : UPCOM)
Industrials : Marine Transportation
11.30 0.00/0.00%
3:05:02 PM
Closing price on 8/29/2008
61.00 +2.50/+4.27%
Open 60.00
High 61.00
Low 56.00
Volume 166,100
Split-adjusted Price 57.41

Create Alert at: 10 12 13 ...
SHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/29/2008 +2.50 / +4.27% 60.00 61.00 56.00 61.00 61.00 57.41 166,100
8/28/2008 +2.50 / +4.46% 58.50 58.50 57.00 58.50 58.50 55.06 105,710
8/27/2008 +2.50 / +4.67% 56.00 56.00 56.00 56.00 56.00 52.71 36,530
8/26/2008 +2.50 / +4.90% 53.50 53.50 53.50 53.50 53.50 50.35 7,060
8/25/2008 0.00 / 0.00% 51.00 51.00 51.00 51.00 51.00 48.00 56,200
8/22/2008 +2.30 / +4.93% 49.00 49.00 48.00 49.00 49.00 46.12 78,850
8/21/2008 +2.20 / +4.94% 46.70 46.70 46.00 46.70 46.70 43.95 41,050
8/20/2008 +2.10 / +4.95% 44.50 44.50 44.50 44.50 44.50 41.88 67,450
8/19/2008 +2.00 / +4.95% 42.20 42.40 42.00 42.40 42.40 39.91 44,890
8/18/2008 0.00 / 0.00% 40.40 40.40 40.40 40.40 40.40 38.02 2,800
8/15/2008 +1.10 / +2.94% 38.50 38.50 38.50 38.50 38.50 36.24 500
8/14/2008 +1.00 / +2.75% 37.40 37.40 37.40 37.40 37.40 35.20 12,420
8/13/2008 +1.00 / +2.82% 36.40 36.40 36.40 36.40 36.40 34.26 2,350
8/12/2008 +1.00 / +2.91% 35.40 35.40 35.40 35.40 35.40 33.32 5,700
8/11/2008 0.00 / 0.00% 34.40 34.40 34.40 34.40 34.40 32.38 2,120
8/8/2008 +0.90 / +2.77% 32.50 33.40 32.50 33.40 33.40 31.44 43,450
8/7/2008 -1.00 / -2.99% 33.90 34.00 32.50 32.50 32.50 30.59 63,500
8/6/2008 -0.90 / -2.62% 35.00 35.40 33.50 33.50 33.50 31.53 69,410
8/5/2008 +1.00 / +2.99% 33.40 34.40 32.50 34.40 34.40 32.38 142,870
8/4/2008 0.00 / 0.00% 33.40 33.40 33.40 33.40 33.40 31.44 9,160
8/1/2008 +0.90 / +2.85% 32.50 32.50 32.50 32.50 32.50 30.59 15,060
7/31/2008 +0.90 / +2.93% 31.60 31.60 31.60 31.60 31.60 29.74 13,940
7/30/2008 +0.80 / +2.68% 30.70 30.70 29.90 30.70 30.70 28.89 58,430
7/29/2008 +0.80 / +2.75% 29.10 29.90 29.10 29.90 29.90 28.14 3,800
7/28/2008 0.00 / 0.00% 29.10 29.10 29.10 29.10 29.10 27.39 800
7/25/2008 +0.80 / +2.91% 28.30 28.30 28.30 28.30 28.30 26.64 30,620
7/24/2008 +0.40 / +1.48% 26.40 27.90 26.40 27.50 27.50 25.88 71,110
7/23/2008 -0.80 / -2.87% 27.10 27.10 27.10 27.10 27.10 25.51 16,690
7/22/2008 -0.80 / -2.79% 27.90 27.90 27.90 27.90 27.90 26.26 5,020
7/21/2008 0.00 / 0.00% 30.30 30.30 28.70 28.70 28.70 27.01 87,400
SHC News
18/05 SHC: Annual General Mandate 2020
17/03 SHC: Notice of record date for annual general meeting of shareholders 2020
Related Companies
Volume Price Change
CCP  0 32.50 0.00%
CCR  0 13.80 0.00%
CCT  1,600 11.80 1.72%
CDN  19,200 30.50 -1.29%
CMP  0 8.10 0.00%
CPI  0 3.90 0.00%
CQN  900 30.50 4.45%
DDH  0 18.90 0.00%
DDM  6,400 1.90 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,218.57 -13.32/-1.08%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.