CTCP Sơn Hà Sài Gòn (sha)

3.97
-0.11
(-2.70%)
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
(2025-11-05) 		0.04 0.99% 241,200 -100 -0.0
3.95
4.14
3.97
2 tháng
(2025-10-06) 		-0.09 -2.19% 497,700 -100 -0.0
3.95
4.28
3.97
3 tháng
(2025-09-08) 		-0.06 -1.52% 756,000 -100 -0.0
3.95
4.28
3.97
6 tháng
(2025-06-09) 		0.16 3.98% 3,086,700 100 0.0
3.80
4.28
3.97
12 tháng
(2024-12-10) 		0.05 1.28% 4,368,200 -9,600 -0.0
3.68
4.28
3.97
24 tháng
(2023-12-18) 		-0.39 -8.66% 7,599,000 -12,500 -0.1
3.68
4.54
3.97
36 tháng
(2022-12-21) 		0.23 6.04% 16,338,600 -29,500 0.1
3.56
5.27
3.97
60 tháng
(2020-12-31) 		0.47 13.05% 89,659,330 -94,487 0.1
3.29
8.46
3.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
6.74
 133,100 7.00 7.33 6.74 300 14,300 -0.1
20/01/2022
7.00
 72,900 6.59 7.04 6.30 4,000 6,600 -0.0
19/01/2022
6.59
 89,300 6.72 6.72 6.39 0 4,600 -0.0
18/01/2022
6.72
 115,700 7.21 7.21 6.60 6,100 900 0.0
17/01/2022
7.21
 47,500 7.42 7.58 7.21 900 4,900 -0.0
14/01/2022
7.42
 160,400 7.38 7.47 6.91 10,500 5,800 0.0
13/01/2022
7.38
 459,100 7.89 7.89 7.35 7,700 8,800 -0.0
12/01/2022
7.89
 465,700 8.46 8.46 7.87 5,900 3,700 0.0
11/01/2022
8.46
 262,300 8.25 8.62 8.04 1,500 3,000 -0.0
10/01/2022
8.25
 963,400 7.72 8.25 7.77 9,900 300 0.1
07/01/2022
7.72
 261,900 7.68 7.86 7.60 100 1,500 -0.0
06/01/2022
7.68
 355,100 7.55 7.73 7.55 12,700 600 0.1
05/01/2022
7.55
 305,700 7.65 7.67 7.55 14,000 17,700 -0.0
04/01/2022
7.65
 144,300 7.60 7.73 7.55 6,300 700 0.0
31/12/2021
7.60
 128,700 7.76 7.77 7.59 2,500 9,500 -0.1
30/12/2021
7.76
 138,400 7.75 7.77 7.70 6,000 900 0.0
29/12/2021
7.75
 157,500 7.58 7.76 7.47 30,800 0 0.3
28/12/2021
7.58
 230,800 7.50 7.60 7.47 6,200 200 0.1
27/12/2021
7.50
 140,300 7.51 7.67 7.47 200 5,300 -0.0
24/12/2021
7.51
 110,200 7.51 7.77 7.15 2,300 1,400 0.0
23/12/2021
7.51
 212,500 7.78 7.78 7.42 9,500 16,300 -0.1
22/12/2021
7.78
 198,600 7.78 7.90 7.68 4,500 2,900 0.0
21/12/2021
7.78
 343,800 7.68 7.79 7.60 16,500 3,900 0.1
20/12/2021
7.68
 142,600 7.79 7.79 7.67 0 1,000 -0.0
17/12/2021
7.79
 464,100 7.91 7.94 7.73 4,800 8,600 -0.0
16/12/2021
7.91
 390,500 7.76 8.02 7.64 7,900 4,800 0.0
15/12/2021
7.76
 169,000 7.77 7.77 7.67 0 10,900 -0.1
14/12/2021
7.77
 280,100 7.74 7.86 7.67 0 1,100 -0.0
13/12/2021
7.74
 391,700 7.93 7.93 7.74 18,500 16,000 0.0
10/12/2021
7.93
 231,500 8.02 8.02 7.84 0 7,800 -0.1
09/12/2021
8.02
 211,900 8.03 8.05 7.87 1,200 2,800 -0.0
08/12/2021
8.03
 260,200 8.03 8.07 7.86 0 14,000 -0.1
07/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/12/2021
8.03
 209,900 7.83 8.16 7.84 0 6,800 -0.1
06/12/2021
7.83
 1,018,800 8.06 8.06 7.56 1,300 7,700 -0.1
03/12/2021
8.06
 911,100 8.30 8.47 7.73 2,400 5,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |