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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |