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)
23/09/2020
3.25
 16,490 3.21 3.28 3.22 0 0 0
22/09/2020
3.21
 15,910 3.26 3.26 3.21 0 0 0
21/09/2020
3.26
 19,690 3.28 3.28 3.22 0 0 0
18/09/2020
3.28
 29,530 3.29 3.33 3.23 0 0 0
17/09/2020
3.29
 37,790 3.33 3.33 3.22 0 0 0
16/09/2020
3.33
 74,570 3.36 3.36 3.22 0 0 0
15/09/2020
3.36
 4,180 3.36 3.44 3.30 0 0 0
14/09/2020
3.36
 48,870 3.20 3.42 3.20 0 0 0
11/09/2020
3.20
 92,380 3.19 3.22 3.18 0 0 0
10/09/2020
3.19
 11,910 3.19 3.21 3.16 0 0 0
09/09/2020
3.19
 15,030 3.19 3.20 3.15 0 0 0
08/09/2020
3.19
 5,590 3.20 3.20 3.16 1,760 0 0.0
07/09/2020
3.20
 13,120 3.20 3.20 3.19 0 0 0
04/09/2020
3.20
 17,350 3.22 3.22 3.15 0 0 0
03/09/2020
3.22
 2,260 3.22 3.22 3.16 0 0 0
01/09/2020
3.22
 1,420 3.19 3.22 3.15 0 0 0
31/08/2020
3.19
 3,090 3.22 3.22 3.19 0 0 0
28/08/2020
3.22
 490 3.21 3.26 3.15 0 0 0
27/08/2020
3.21
 31,050 3.19 3.34 3.14 0 0 0
26/08/2020
3.19
 60,350 3.15 3.19 3.11 0 0 0
25/08/2020
3.15
 13,250 3.11 3.19 3.11 0 0 0
24/08/2020
3.11
 17,950 3.21 3.22 3.11 0 0 0
21/08/2020
3.21
 12,230 3.21 3.21 3.15 2,940 0 0.0
20/08/2020
3.21
 22,620 3.22 3.22 3.04 3,000 0 0.0
19/08/2020
3.22
 10 3.21 3.22 3.22 0 0 0
18/08/2020
3.21
 20 3.19 3.21 3.21 0 0 0
17/08/2020
3.19
 2,250 3.19 3.22 3.08 0 0 0
14/08/2020
3.19
 9,320 3.19 3.22 3.15 0 0 0
13/08/2020
3.19
 2,510 3.18 3.19 3.17 0 0 0
12/08/2020
3.18
 570 3.19 3.19 3.04 0 0 0
11/08/2020
3.19
 890 3.14 3.19 3.00 0 0 0
10/08/2020
3.14
 7,020 3.14 3.19 3.14 0 0 0
07/08/2020
3.14
 400 3.15 3.15 3.11 60 0 0.0
06/08/2020
3.15
 11,750 3.18 3.18 3.00 0 0 0
05/08/2020
3.18
 12,800 3.13 3.19 3.04 0 0 0
04/08/2020
3.13
 910 3.15 3.15 2.96 0 0 0
03/08/2020
3.15
 3,320 3.15 3.15 3.11 0 0 0
31/07/2020
3.15
 1,060 3.14 3.15 2.94 0 0 0
30/07/2020
3.14
 1,490 3.15 3.15 2.93 0 0 0
29/07/2020
3.15
 560 3.15 3.15 3.08 0 0 0
28/07/2020
3.15
 770 3.17 3.17 3.08 0 0 0
27/07/2020
3.17
 3,570 3.15 3.22 2.93 180 0 0.0
24/07/2020
3.15
 410 3.15 3.21 3.11 240 0 0.0
23/07/2020
3.15
 60 3.14 3.15 3.14 0 0 0
22/07/2020
3.14
 20 3.22 3.22 3.14 0 0 0
21/07/2020
3.22
 1,710 3.19 3.22 3.19 0 0 0
20/07/2020
3.19
 23,760 3.19 3.19 3.08 0 0 0
17/07/2020
3.19
 2,340 3.19 3.22 3.08 0 0 0
16/07/2020
3.19
 3,950 3.21 3.22 3.08 0 0 0
15/07/2020
3.21
 9,010 3.21 3.21 3.00 0 0 0
14/07/2020
3.21
 5,610 3.25 3.25 3.03 0 0 0
13/07/2020
3.25
 1,370 3.29 3.29 3.06 0 0 0
10/07/2020
3.29
 2,030 3.22 3.29 3.15 0 0 0
09/07/2020
3.22
 6,670 3.14 3.22 2.97 0 0 0
08/07/2020
3.14
 0 3.14 3.14 3.14 0 0 0
07/07/2020
3.14
 60 3.11 3.30 3.11 0 0 0
06/07/2020
3.11
 2,930 3.12 3.12 3.08 0 0 0
03/07/2020
3.12
 1,120 3.14 3.14 3.08 0 0 0
02/07/2020
3.14
 2,390 3.11 3.14 3.04 560 0 0.0
01/07/2020
3.11
 1,380 3.13 3.13 3.00 0 0 0
30/06/2020
3.13
 0 3.13 3.13 3.13 0 0 0
29/06/2020
3.13
 2,390 3.13 3.13 2.93 0 0 0
26/06/2020
3.13
 2,200 3.14 3.14 3.11 0 0 0
25/06/2020
3.14
 10 3.14 3.14 3.14 0 0 0
24/06/2020
3.14
 20,630 3.14 3.14 3.12 0 0 0
23/06/2020
3.14
 3,880 3.14 3.15 3.08 0 0 0
22/06/2020
3.14
 10,260 3.13 3.15 3.09 0 0 0
19/06/2020
3.13
 650 3.19 3.19 3.04 0 0 0
18/06/2020
3.19
 1,210 3.14 3.19 2.96 0 0 0
17/06/2020
3.14
 5,700 3.14 3.15 3.08 0 0 0
16/06/2020
3.14
 18,400 3.14 3.22 3.08 0 0 0
15/06/2020
3.14
 6,760 3.18 3.18 3.02 0 0 0
12/06/2020
3.18
 2,100 3.20 3.20 2.99 0 0 0
11/06/2020
3.20
 7,900 3.28 3.28 3.08 0 0 0
10/06/2020
3.28
 12,050 3.19 3.28 3.18 0 0 0
09/06/2020
3.19
 27,370 3.08 3.19 3.08 0 0 0
08/06/2020
3.08
 191,550 2.97 3.17 2.97 3,000 0 0.0
05/06/2020
2.97
 670 2.99 3.06 2.93 0 0 0
04/06/2020
2.99
 9,650 2.93 2.99 2.91 0 0 0
03/06/2020
2.93
 7,200 2.97 3.00 2.93 820 0 0.0
02/06/2020
2.97
 13,020 2.97 2.98 2.93 0 0 0
01/06/2020
2.97
 8,980 2.90 3.06 2.90 0 0 0
29/05/2020
2.90
 9,590 2.98 2.98 2.90 0 0 0
28/05/2020
2.98
 23,890 2.99 3.00 2.93 0 0 0
27/05/2020
2.99
 2,870 2.98 2.99 2.91 0 0 0
26/05/2020
2.98
 69,410 3.00 3.00 2.83 0 300 -0.0
25/05/2020
3.00
 4,340 3.05 3.05 2.98 0 0 0
22/05/2020
3.05
 500 3.06 3.06 3.05 0 0 0
21/05/2020
3.06
 5,120 3.06 3.06 2.95 0 0 0
20/05/2020
3.06
 16,110 3.06 3.08 2.94 0 11,000 -0.0
19/05/2020
3.06
 250 3.04 3.08 2.97 0 0 0
18/05/2020
3.04
 1,530 3.08 3.08 3.04 0 0 0
15/05/2020
3.08
 0 3.08 3.08 3.08 0 0 0
14/05/2020
3.08
 530 3.08 3.08 3.00 0 0 0
13/05/2020
3.08
 6,970 3.08 3.08 2.97 0 0 0
12/05/2020
3.08
 1,710 3.00 3.08 3.02 0 0 0
11/05/2020
3.00
 2,560 2.99 3.00 2.97 0 0 0
08/05/2020
2.99
 10,130 3.00 3.00 2.93 0 0 0
07/05/2020
3.00
 3,710 3.04 3.08 2.97 0 0 0
06/05/2020
3.04
 11,210 3.00 3.08 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |