CTCP Sơn Hà Sài Gòn (sha)

4.09
0.11
(2.76%)
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
(2026-02-23) 		-0.18 -4.41% 155,000 0 0
3.85
4.08
3.98
2 tháng
(2026-01-16) 		-0.12 -2.99% 293,900 0 0
3.85
4.08
3.98
3 tháng
(2025-12-17) 		-0.14 -3.47% 536,500 -600 -0.0
3.83
4.10
3.98
6 tháng
(2025-09-18) 		-0.22 -5.43% 1,167,700 -700 -0.0
3.83
4.28
3.98
12 tháng
(2025-03-24) 		-0.10 -2.50% 4,453,800 -500 -0.0
3.68
4.28
3.98
24 tháng
(2024-03-27) 		-0.58 -12.87% 7,150,400 -11,800 -0.0
3.68
4.48
3.98
36 tháng
(2023-04-03) 		0.14 3.67% 16,003,400 -31,700 -0.1
3.68
5.27
3.98
60 tháng
(2021-04-12) 		-1.36 -25.88% 80,429,300 91,013 1.2
3.29
8.46
3.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
8.30
 1,258,100 7.83 8.34 8.11 18,100 8,700 0.1
01/12/2021
7.83
 1,036,100 7.32 7.83 7.37 9,000 1,900 0.1
30/11/2021
7.32
 489,200 7.19 7.56 7.19 2,700 5,600 -0.0
29/11/2021
7.19
 263,200 7.03 7.19 6.83 12,900 0 0.1
26/11/2021
7.03
 204,400 7.23 7.27 6.99 11,000 0 0.1
25/11/2021
7.23
 165,600 7.32 7.32 7.07 5,300 2,400 0.0
24/11/2021
7.32
 164,300 7.23 7.40 7.23 11,400 2,000 0.1
23/11/2021
7.23
 274,400 6.91 7.23 6.83 6,500 0 0.1
22/11/2021
6.91
 513,500 7.23 7.48 6.82 4,700 12,300 -0.1
19/11/2021
7.23
 833,400 7.77 7.81 7.23 3,800 9,500 -0.1
18/11/2021
7.77
 264,100 7.77 7.97 7.56 900 200 0.0
17/11/2021
7.77
 509,700 7.52 7.81 7.39 30,900 0 0.3
16/11/2021
7.52
 578,100 7.81 7.81 7.32 25,100 0 0.2
15/11/2021
7.81
 764,200 7.49 7.97 7.51 17,000 0 0.2
12/11/2021
7.49
 495,400 7.18 7.56 7.23 0 0 0
11/11/2021
7.18
 670,300 6.91 7.18 6.86 0 0 0
10/11/2021
6.91
 180,100 6.86 6.99 6.82 0 0 0
09/11/2021
6.86
 218,500 6.85 7.00 6.82 0 100 -0.0
08/11/2021
6.85
 368,000 6.91 6.98 6.78 8,500 0 0.1
05/11/2021
6.91
 243,900 6.91 6.96 6.82 0 6,000 -0.1
04/11/2021
6.91
 235,000 6.92 6.92 6.73 0 0 0
03/11/2021
6.92
 556,600 6.98 7.00 6.74 0 0 0
02/11/2021
6.98
 381,300 6.96 6.99 6.82 0 0 0
01/11/2021
6.96
 518,900 6.74 7.15 6.66 0 0 0
29/10/2021
6.74
 505,400 6.80 6.82 6.58 0 3,000 -0.0
28/10/2021
6.80
 424,400 6.91 6.91 6.66 29,900 3,500 0.2
27/10/2021
6.91
 296,500 6.99 7.07 6.82 0 0 0
26/10/2021
6.99
 241,800 6.99 6.99 6.74 0 0 0
25/10/2021
6.99
 136,000 6.95 7.17 6.96 0 200 -0.0
22/10/2021
6.95
 70,500 6.91 6.97 6.86 0 0 0
21/10/2021
6.91
 84,000 6.91 7.07 6.87 0 0 0
20/10/2021
6.91
 250,500 6.91 7.07 6.82 0 0 0
19/10/2021
6.91
 191,300 7.23 7.23 6.74 0 0 0
18/10/2021
7.23
 116,900 7.28 7.28 7.23 0 2,800 -0.0
15/10/2021
7.28
 52,100 7.40 7.55 7.25 0 4,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |