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)
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
14/10/2021
7.40
 238,100 7.30 7.40 7.23 0 0 0
13/10/2021
7.30
 58,200 7.40 7.40 7.15 0 0 0
12/10/2021
7.40
 263,500 7.23 7.44 7.23 0 0 0
11/10/2021
7.23
 171,600 7.48 7.48 7.07 0 0 0
08/10/2021
7.48
 241,700 7.46 7.97 6.94 1,600 0 0.0
07/10/2021
7.46
 303,700 6.97 7.46 7.00 100 2,800 -0.0
06/10/2021
6.97
 369,200 6.52 6.97 6.48 0 10,000 -0.1
05/10/2021
6.52
 152,700 6.54 6.62 6.49 0 0 0
04/10/2021
6.54
 222,800 6.58 6.62 6.49 0 0 0
01/10/2021
6.58
 312,800 6.62 6.69 6.55 0 0 0
30/09/2021
6.62
 429,400 6.62 6.73 6.56 0 0 0
29/09/2021
6.62
 344,800 6.54 6.70 6.48 0 0 0
28/09/2021
6.54
 326,200 6.54 6.66 6.41 0 0 0
27/09/2021
6.54
 491,400 6.74 6.74 6.45 0 0 0
24/09/2021
6.74
 860,700 6.58 6.77 6.34 2,000 5,300 -0.0
23/09/2021
6.58
 707,100 6.78 6.86 6.31 0 0 0
22/09/2021
6.78
 601,600 6.54 6.99 6.58 0 6,100 -0.1
21/09/2021
6.54
 1,238,800 6.11 6.54 6.08 6,000 2,800 0.0
20/09/2021
6.11
 562,700 5.71 6.11 5.66 0 0 0
17/09/2021
5.71
 406,500 5.51 5.81 5.43 0 6,200 -0.0
16/09/2021
5.51
 221,500 5.50 5.67 5.43 0 0 0
15/09/2021
5.50
 154,500 5.43 5.55 5.43 0 0 0
14/09/2021
5.43
 138,900 5.48 5.55 5.29 0 0 0
13/09/2021
5.48
 209,600 5.25 5.48 5.25 7,500 5,300 0.0
10/09/2021
5.25
 101,000 5.30 5.50 5.19 0 0 0
09/09/2021
5.30
 103,400 5.30 5.32 5.15 7,000 0 0.0
08/09/2021
5.30
 48,300 5.43 5.43 5.18 100 0 0.0
07/09/2021
5.43
 365,700 5.43 5.80 5.23 0 0 0
06/09/2021
5.43
 455,000 5.07 5.43 5.10 0 33,800 -0.2
01/09/2021
5.07
 186,200 4.97 5.11 5.00 0 0 0
31/08/2021
4.97
 215,200 5.00 5.03 4.97 0 0 0
30/08/2021
5.00
 30,700 4.92 5.00 4.87 0 1,400 -0.0
27/08/2021
4.92
 120,800 4.85 4.92 4.85 0 0 0
26/08/2021
4.85
 120,300 4.92 5.01 4.84 0 0 0
25/08/2021
4.92
 46,000 5.01 5.01 4.83 1,700 0 0.0
24/08/2021
5.01
 153,300 5.03 5.05 4.89 600 0 0.0
23/08/2021
5.03
 92,600 4.97 5.08 4.93 30,500 0 0.2
20/08/2021
4.97
 217,300 5.18 5.22 4.90 0 0 0
19/08/2021
5.18
 36,100 5.19 5.22 5.10 0 0 0
18/08/2021
5.19
 54,600 5.30 5.31 5.18 0 0 0
17/08/2021
5.30
 286,500 5.26 5.53 5.11 0 0 0
16/08/2021
5.26
 203,000 4.92 5.26 4.92 0 0 0
13/08/2021
4.92
 136,100 4.93 4.97 4.90 500 0 0
12/08/2021
4.93
 58,900 4.89 5.05 4.87 2,600 0 0.0
11/08/2021
4.89
 65,000 4.86 5.00 4.86 1,000 0 0.0
10/08/2021
4.86
 56,600 4.93 4.93 4.85 0 0 0
09/08/2021
4.93
 90,800 4.90 4.93 4.79 0 0 0
06/08/2021
4.90
 38,700 4.97 4.98 4.89 0 0 0
05/08/2021
4.97
 18,900 4.97 4.97 4.89 0 0 0
04/08/2021
4.97
 20,600 4.92 5.01 4.86 0 0 0
03/08/2021
4.92
 6,800 4.90 5.00 4.78 0 0 0
02/08/2021
4.90
 33,100 4.85 4.92 4.73 0 0 0
30/07/2021
4.85
 46,900 4.77 4.93 4.69 0 0 0
29/07/2021
4.77
 51,600 4.74 4.80 4.74 300 2,500 -0.0
28/07/2021
4.74
 43,400 4.77 4.82 4.69 0 0 0
27/07/2021
4.77
 39,900 4.74 4.77 4.73 0 0 0
26/07/2021
4.74
 23,800 4.67 4.87 4.60 0 0 0
23/07/2021
4.67
 204,500 4.76 4.81 4.64 0 0 0
22/07/2021
4.76
 55,800 4.73 4.81 4.73 0 0 0
21/07/2021
4.73
 5,800 4.66 4.88 4.69 1,500 0 0.0
20/07/2021
4.66
 38,200 4.69 4.69 4.56 0 0 0
19/07/2021
4.69
 24,300 4.88 4.88 4.55 0 0 0
16/07/2021
4.88
 100,900 4.89 4.90 4.85 400 0 0.0
15/07/2021
4.89
 91,300 4.89 4.89 4.85 0 0 0
14/07/2021
4.89
 54,000 4.82 4.92 4.78 0 0 0
13/07/2021
4.82
 33,600 4.81 4.93 4.77 400 0 0.0
12/07/2021
4.81
 153,000 5.17 5.17 4.81 200 0 0.0
09/07/2021
5.17
 81,200 5.20 5.29 5.10 0 0 0
08/07/2021
5.20
 101,800 5.11 5.32 5.10 700 0 0
07/07/2021
5.11
 60,500 5.12 5.12 4.77 0 0 0
06/07/2021
5.12
 58,100 5.26 5.26 5.11 0 0 0
05/07/2021
5.26
 35,500 5.30 5.45 5.01 0 0 0
02/07/2021
5.30
 62,900 5.34 5.34 5.27 0 0 0
01/07/2021
5.34
 75,100 5.34 5.35 5.28 0 0 0
30/06/2021
5.34
 29,000 5.34 5.42 5.26 0 0 0
29/06/2021
5.34
 70,300 5.35 5.43 5.26 0 0 0
28/06/2021
5.35
 36,900 5.32 5.41 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |