CTCP Sơn Hà Sài Gòn (sha)

3.99
-0.01
(-0.25%)
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
(2025-12-29) 		0.17 4.44% 152,900 -600 -0.0
3.83
4.06
3.99
2 tháng
(2025-12-01) 		-0.05 -1.23% 348,300 600 0.0
3.83
4.11
3.99
3 tháng
(2025-10-30) 		-0.09 -2.20% 587,000 -700 -0.0
3.83
4.14
3.99
6 tháng
(2025-08-01) 		0.12 3.19% 1,942,200 -700 -0.0
3.83
4.28
3.99
12 tháng
(2025-02-03) 		0.13 3.45% 4,581,200 -8,800 -0.0
3.68
4.28
3.99
24 tháng
(2024-02-15) 		-0.46 -10.26% 7,473,100 -12,800 -0.1
3.68
4.52
3.99
36 tháng
(2023-02-13) 		0.22 5.79% 16,207,800 -31,200 0.0
3.68
5.27
3.99
60 tháng
(2021-02-23) 		-0.19 -4.60% 86,771,800 -65,487 0.3
3.29
8.46
3.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
3.48
 10,420 3.45 3.54 3.40 0 0 0
11/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/11/2020
3.45
 29,840 3.43 3.54 3.45 0 0 0
10/11/2020
3.43
 76,350 3.41 3.43 3.39 0 0 0
09/11/2020
3.41
 70,060 3.37 3.43 3.30 0 0 0
06/11/2020
3.37
 63,830 3.36 3.38 3.31 0 0 0
05/11/2020
3.36
 11,950 3.40 3.40 3.35 0 0 0
04/11/2020
3.40
 44,940 3.38 3.40 3.35 0 0 0
03/11/2020
3.38
 10,350 3.41 3.41 3.33 0 0 0
02/11/2020
3.41
 47,420 3.30 3.48 3.30 0 0 0
30/10/2020
3.30
 24,310 3.30 3.32 3.23 0 0 0
29/10/2020
3.30
 56,230 3.33 3.33 3.22 0 0 0
28/10/2020
3.33
 40,450 3.33 3.35 3.30 0 0 0
27/10/2020
3.33
 54,020 3.39 3.39 3.17 0 2,240 -0.0
26/10/2020
3.39
 16,950 3.43 3.43 3.39 0 5,790 -0.0
23/10/2020
3.43
 9,050 3.41 3.43 3.41 0 0 0
22/10/2020
3.41
 35,330 3.45 3.45 3.41 0 0 0
21/10/2020
3.45
 3,340 3.45 3.45 3.44 0 0 0
20/10/2020
3.45
 23,540 3.46 3.46 3.42 0 0 0
19/10/2020
3.46
 25,100 3.47 3.47 3.44 0 0 0
16/10/2020
3.47
 47,730 3.47 3.47 3.41 0 0 0
15/10/2020
3.47
 67,370 3.49 3.49 3.41 0 0 0
14/10/2020
3.49
 49,890 3.48 3.49 3.41 0 2,450 -0.0
13/10/2020
3.48
 16,760 3.52 3.52 3.45 0 0 0
12/10/2020
3.52
 91,650 3.59 3.59 3.41 0 0 0
09/10/2020
3.59
 59,930 3.61 3.61 3.57 20 0 0.0
08/10/2020
3.61
 100,950 3.63 3.63 3.52 20 0 0.0
07/10/2020
3.63
 286,100 3.51 3.74 3.51 2,410 0 0.0
06/10/2020
3.51
 140,030 3.45 3.51 3.44 0 0 0
05/10/2020
3.45
 165,840 3.40 3.52 3.41 0 0 0
02/10/2020
3.40
 123,450 3.27 3.48 3.33 0 1,740 -0.0
01/10/2020
3.27
 97,370 3.26 3.28 3.25 0 0 0
30/09/2020
3.26
 59,290 3.28 3.28 3.25 0 0 0
29/09/2020
3.28
 54,310 3.28 3.30 3.26 0 0 0
28/09/2020
3.28
 27,550 3.26 3.30 3.25 0 0 0
25/09/2020
3.26
 18,190 3.28 3.33 3.25 0 0 0
24/09/2020
3.28
 80,460 3.25 3.30 3.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |