CTCP Sơn Hà Sài Gòn (sha)

3.86
-0.02
(-0.52%)
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
(2026-08-17) 		-0.05 -1.27% 54,900 -400 0
3.80
3.94
3.86
2 tháng
(2026-07-16) 		-0.06 -1.52% 211,700 -400 0
3.80
3.97
3.86
3 tháng
(2026-06-16) 		-0.17 -4.20% 393,700 -400 0
3.80
4.05
3.86
6 tháng
(2026-03-18) 		-0.21 -5.13% 840,900 -400 0
3.72
4.10
3.86
12 tháng
(2025-09-19) 		-0.24 -5.91% 2,009,000 -1,100 -0.0
3.72
4.28
3.86
24 tháng
(2024-09-24) 		-0.21 -5.03% 6,316,500 -10,900 -0.0
3.68
4.28
3.86
36 tháng
(2023-10-02) 		-0.64 -14.23% 9,806,900 -36,300 -0.2
3.68
4.65
3.86
60 tháng
(2021-10-11) 		-3.35 -46.37% 58,000,900 146,313 1.7
3.29
8.46
3.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
4.75
 70,500 4.76 4.81 4.67 0 0 0.0
06/09/2022
4.76
 84,900 4.76 4.83 4.75 0 0 0.0
05/09/2022
4.76
 71,000 4.71 4.80 4.73 0 0 0.0
31/08/2022
4.71
 8,000 4.68 4.82 4.69 0 0 0.0
30/08/2022
4.68
 57,600 4.75 4.76 4.68 0 0 0.0
29/08/2022
4.75
 94,600 4.81 4.81 4.66 0 0 0.0
26/08/2022
4.81
 19,200 4.86 4.92 4.77 0 0 0.0
25/08/2022
4.86
 61,400 4.83 4.90 4.83 0 0 0.0
24/08/2022
4.83
 36,300 4.79 4.91 4.79 0 0 0.0
23/08/2022
4.79
 33,000 4.70 4.79 4.63 0 0 0.0
22/08/2022
4.70
 40,100 4.76 4.83 4.70 0 0 0.0
19/08/2022
4.76
 113,000 4.83 4.83 4.75 0 0 0.0
18/08/2022
4.83
 44,500 4.91 4.91 4.71 300 0 0.0
17/08/2022
4.91
 44,100 4.94 4.94 4.85 0 0 0.0
16/08/2022
4.94
 96,000 4.92 4.98 4.85 0 0 0.0
15/08/2022
4.92
 103,900 4.83 4.96 4.84 0 0 0.0
12/08/2022
4.83
 99,000 4.83 4.92 4.76 0 0 0.0
11/08/2022
4.83
 168,700 4.91 4.99 4.83 0 0 0.0
10/08/2022
4.91
 114,000 5.02 5.02 4.79 0 0 0.0
09/08/2022
5.02
 109,600 5.01 5.08 4.97 0 0 0.0
08/08/2022
5.01
 305,000 4.83 5.03 4.88 0 0 0.0
05/08/2022
4.83
 331,800 4.71 4.89 4.66 0 0 0.0
04/08/2022
4.71
 78,400 4.71 4.75 4.70 0 0 0.0
03/08/2022
4.71
 99,900 4.73 4.75 4.68 0 0 0.0
02/08/2022
4.73
 45,800 4.67 4.74 4.63 7,300 0 0.0
01/08/2022
4.67
 64,400 4.63 4.71 4.64 0 0 -0.0
29/07/2022
4.63
 237,100 4.73 4.74 4.57 0 0 -0.0
28/07/2022
4.73
 37,100 4.66 4.74 4.40 0 0 -0.0
27/07/2022
4.66
 8,000 4.72 4.73 4.59 0 0 -0.0
26/07/2022
4.72
 6,100 4.63 4.74 4.62 0 0 -0.0
25/07/2022
4.63
 13,100 4.74 4.74 4.63 0 0 -0.0
22/07/2022
4.74
 40,200 4.74 4.79 4.62 0 0 -0.0
21/07/2022
4.74
 22,500 4.74 4.83 4.74 0 0 -0.0
20/07/2022
4.74
 34,000 4.70 4.74 4.62 0 0 -0.0
19/07/2022
4.70
 19,800 4.64 4.74 4.57 0 0 -0.0
18/07/2022
4.64
 12,100 4.70 4.75 4.58 0 0 -0.0
15/07/2022
4.70
 46,000 4.58 4.75 4.58 0 0 -0.0
14/07/2022
4.58
 7,200 4.64 4.70 4.57 0 0 -0.0
13/07/2022
4.64
 35,100 4.64 4.66 4.62 0 0 -0.0
12/07/2022
4.64
 101,600 4.56 4.70 4.54 0 0 -0.0
11/07/2022
4.56
 35,700 4.50 4.61 4.47 0 0 -0.0
08/07/2022
4.50
 12,100 4.51 4.57 4.40 0 0 -0.0
07/07/2022
4.51
 8,100 4.51 4.53 4.45 0 0 -0.0
06/07/2022
4.51
 13,800 4.51 4.52 4.48 0 0 -0.0
05/07/2022
4.51
 36,800 4.57 4.64 4.49 0 0 -0.0
04/07/2022
4.57
 8,900 4.57 4.73 4.54 0 0 -0.0
01/07/2022
4.57
 39,900 4.57 4.62 4.45 0 0 -0.0
30/06/2022
4.57
 27,700 4.66 4.75 4.57 0 0 -0.0
29/06/2022
4.66
 44,000 4.73 4.89 4.65 0 100 -0.0
28/06/2022
4.73
 52,400 4.74 4.83 4.64 0 0 0.0
27/06/2022
4.74
 37,200 4.68 4.81 4.57 300 0 0.0
24/06/2022
4.68
 100,400 4.53 4.68 4.49 0 0 0.0
23/06/2022
4.53
 3,600 4.49 4.73 4.36 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |