CTCP Sơn Hà Sài Gòn (sha)

3.99
-0.01
(-0.25%)
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
(2025-12-29) 		0.17 4.44% 150,700 -600 -0.0
3.83
4.06
4
2 tháng
(2025-11-28) 		-0.09 -2.20% 377,000 600 0.0
3.83
4.11
4
3 tháng
(2025-10-29) 		-0.10 -2.44% 597,600 -700 -0.0
3.83
4.14
4
6 tháng
(2025-07-31) 		0.10 2.69% 1,987,100 -700 -0.0
3.83
4.28
4
12 tháng
(2025-02-03) 		0.13 3.45% 4,579,000 -8,800 -0.0
3.68
4.28
4
24 tháng
(2024-02-07) 		-0.43 -9.68% 7,477,700 -12,800 -0.1
3.68
4.52
4
36 tháng
(2023-02-13) 		0.22 5.79% 16,205,600 -31,200 0.0
3.68
5.27
4
60 tháng
(2021-02-22) 		0.05 1.16% 86,962,000 -65,487 0.3
3.29
8.46
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
4.49
 14,300 4.48 4.52 4.32 0 0 0.0
21/06/2022
4.48
 80,500 4.50 4.65 4.23 0 0 0.0
20/06/2022
4.50
 71,800 4.83 4.83 4.50 0 0 0
17/06/2022
4.83
 114,500 4.90 4.90 4.57 300 0 0.0
16/06/2022
4.90
 30,200 4.83 5.14 4.79 0 0 0.0
15/06/2022
4.83
 43,800 4.95 5.08 4.75 200 0 0.0
14/06/2022
4.95
 69,400 4.92 5.18 4.92 0 0 -0.0
13/06/2022
4.92
 58,200 5.28 5.46 4.92 0 0 -0.0
10/06/2022
5.28
 137,000 5.53 5.61 5.18 0 0 -0.0
09/06/2022
5.53
 31,900 5.52 5.77 5.44 0 0 -0.0
08/06/2022
5.52
 29,700 5.55 5.83 5.37 0 0 -0.0
07/06/2022
5.55
 59,200 5.55 5.82 5.55 0 0 -0.0
06/06/2022
5.55
 14,900 5.69 5.78 5.49 0 0 0
03/06/2022
5.69
 18,200 5.64 5.70 5.51 0 0 -0.0
02/06/2022
5.64
 40,800 5.75 5.77 5.61 0 0 -0.0
01/06/2022
5.75
 8,700 5.87 5.96 5.65 0 0 -0.0
31/05/2022
5.87
 52,100 5.91 5.96 5.78 0 0 -0.0
30/05/2022
5.91
 47,900 6.03 6.03 5.87 0 0 -0.0
27/05/2022
6.03
 57,700 5.95 6.03 5.87 0 0 -0.0
26/05/2022
5.95
 33,000 5.87 6.04 5.78 0 0 -0.0
25/05/2022
5.87
 39,300 5.61 5.87 5.61 0 0 -0.0
24/05/2022
5.61
 20,700 5.70 5.70 5.46 0 0 -0.0
23/05/2022
5.70
 16,600 5.78 5.83 5.52 0 0 -0.0
20/05/2022
5.78
 36,500 5.82 6.03 5.46 0 0 -0.0
19/05/2022
5.82
 47,900 5.80 5.82 5.52 0 0 -0.0
18/05/2022
5.80
 25,900 5.76 6.04 5.74 0 0 -0.0
17/05/2022
5.76
 40,800 5.44 5.77 5.41 0 0 -0.0
16/05/2022
5.44
 20,000 5.35 5.61 5.02 0 4,400 -0.0
13/05/2022
5.35
 73,900 5.70 6.01 5.35 0 0 0
12/05/2022
5.70
 33,800 6.04 6.21 5.70 0 0 0
11/05/2022
6.04
 63,100 5.77 6.04 5.77 0 0 0
10/05/2022
5.77
 36,400 5.86 5.86 5.46 0 100 -0.0
09/05/2022
5.86
 147,100 6.20 6.20 5.77 0 0 0
06/05/2022
6.20
 32,800 6.22 6.22 6.04 0 0 0
05/05/2022
6.22
 30,300 6.43 6.43 6.21 0 0 0
04/05/2022
6.43
 31,100 6.47 6.47 6.15 0 0 0
29/04/2022
6.47
 32,700 6.51 6.55 6.26 0 0 0
28/04/2022
6.51
 60,000 6.25 6.56 6.14 0 0 0
27/04/2022
6.25
 147,200 5.84 6.25 5.63 0 100 -0.0
26/04/2022
5.84
 53,100 5.65 5.85 5.48 0 100 -0.0
25/04/2022
5.65
 97,900 5.70 5.91 5.61 0 600 -0.0
22/04/2022
5.70
 50,200 5.61 5.77 5.53 0 1,200 -0.0
21/04/2022
5.61
 76,900 5.71 5.96 5.31 200 0 0.0
20/04/2022
5.71
 62,900 6.04 6.06 5.71 0 0 0
19/04/2022
6.04
 72,700 6.37 6.47 6.04 200 400 -0.0
18/04/2022
6.37
 48,400 6.80 6.86 6.34 200 800 -0.0
15/04/2022
6.80
 12,200 6.80 6.89 6.69 0 0 0
14/04/2022
6.80
 18,100 6.80 6.98 6.80 0 0 0
13/04/2022
6.80
 22,900 6.73 6.98 6.61 0 0 0
12/04/2022
6.73
 45,300 6.82 7.04 6.59 100 900 -0.0
08/04/2022
6.82
 180,700 7.06 7.11 6.82 0 0 0
07/04/2022
7.06
 96,700 7.08 7.16 6.99 0 200 -0.0
06/04/2022
7.08
 45,500 7.16 7.19 7.08 0 0 0
05/04/2022
7.16
 40,500 7.15 7.19 7.09 0 0 0
04/04/2022
7.15
 167,300 7.15 7.19 7.08 0 0 0
01/04/2022
7.15
 98,500 7.16 7.16 6.99 0 0 0
31/03/2022
7.16
 112,400 7.24 7.29 7.08 0 0 0
30/03/2022
7.24
 158,500 7.33 7.34 7.08 0 0 0
29/03/2022
7.33
 160,600 7.30 7.34 7.27 0 0 0
28/03/2022
7.30
 139,500 7.49 7.49 7.23 0 0 0
25/03/2022
7.49
 408,400 7.28 7.58 7.21 0 0 0
24/03/2022
7.28
 72,200 7.29 7.33 7.18 0 100 -0.0
23/03/2022
7.29
 110,300 7.37 7.37 7.23 0 0 0
22/03/2022
7.37
 303,500 7.19 7.41 7.22 0 0 0
21/03/2022
7.19
 169,700 7.16 7.24 7.15 100 0 0.0
18/03/2022
7.16
 111,100 7.16 7.21 7.11 7,000 0 0.1
17/03/2022
7.16
 181,100 7.16 7.25 7.10 0 0 0
16/03/2022
7.16
 181,800 7.26 7.29 7.14 19,500 0 0.2
15/03/2022
7.26
 79,500 7.25 7.34 7.12 0 0 0
14/03/2022
7.25
 120,500 7.29 7.38 7.21 0 0 0
11/03/2022
7.29
 497,800 7.21 7.64 6.99 0 0 0
10/03/2022
7.21
 176,500 7.07 7.28 7.09 0 2,800 -0.0
09/03/2022
7.07
 154,300 7.08 7.25 6.65 0 3,000 -0.0
08/03/2022
7.08
 160,400 7.23 7.23 6.95 0 3,000 -0.0
07/03/2022
7.23
 166,300 7.28 7.33 7.09 0 3,300 -0.0
04/03/2022
7.28
 141,100 7.15 7.34 6.99 0 3,500 -0.0
03/03/2022
7.15
 377,600 6.72 7.17 6.67 0 6,000 -0.0
02/03/2022
6.72
 57,500 6.72 6.72 6.65 0 2,200 -0.0
01/03/2022
6.72
 50,500 6.71 6.73 6.59 0 2,100 -0.0
28/02/2022
6.71
 61,500 6.65 6.72 6.57 0 3,300 -0.0
25/02/2022
6.65
 90,200 6.60 6.65 6.56 0 3,000 -0.0
24/02/2022
6.60
 137,400 6.78 6.78 6.53 0 2,000 -0.0
23/02/2022
6.78
 58,400 6.78 6.81 6.73 0 2,600 -0.0
22/02/2022
6.78
 80,500 6.88 6.88 6.69 1,700 2,300 -0.0
21/02/2022
6.88
 152,100 6.76 6.91 6.73 0 800 -0.0
18/02/2022
6.76
 107,500 6.75 6.78 6.73 3,000 0 0.0
17/02/2022
6.75
 110,300 6.60 6.78 6.58 9,900 1,400 0.1
16/02/2022
6.60
 66,700 6.59 6.60 6.53 4,400 300 0.0
15/02/2022
6.59
 40,500 6.53 6.82 6.53 3,600 2,900 0.0
14/02/2022
6.53
 63,300 6.66 6.66 6.49 2,100 0 0.0
11/02/2022
6.66
 30,100 6.70 6.71 6.56 0 100 -0.0
10/02/2022
6.70
 42,000 6.76 6.80 6.52 0 1,500 -0.0
09/02/2022
6.76
 75,500 6.59 6.81 6.55 6,200 0 0.0
08/02/2022
6.59
 126,800 6.62 6.66 6.43 2,000 100 0.0
07/02/2022
6.62
 136,800 6.34 6.73 6.34 6,700 800 0.0
28/01/2022
6.34
 44,000 6.32 6.69 6.32 100 2,900 -0.0
27/01/2022
6.32
 39,100 6.34 6.43 6.26 1,000 9,100 -0.1
26/01/2022
6.34
 37,500 6.40 6.52 6.31 0 8,700 -0.0
25/01/2022
6.40
 136,500 6.28 6.65 6.22 1,100 5,200 -0.0
24/01/2022
6.28
 334,400 6.74 6.82 6.28 40,300 5,700 0.2

Chính sách bảo mật | Điều khoản sử dụng |