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)
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
05/05/2020
3.00
 1,880 3.08 3.08 2.93 0 0 0
04/05/2020
3.08
 2,210 3.11 3.11 3.00 0 0 0
29/04/2020
3.11
 4,090 3.11 3.13 2.98 0 0 0
28/04/2020
3.11
 520 3.11 3.11 3.08 0 0 0
27/04/2020
3.11
 2,160 3.00 3.14 3.00 0 0 0
24/04/2020
3.00
 2,140 2.99 3.00 2.92 0 0 0
23/04/2020
2.99
 3,050 2.93 3.04 2.92 300 0 0.0
22/04/2020
2.93
 12,180 2.93 3.04 2.86 0 0 0
21/04/2020
2.93
 2,730 3.11 3.14 2.89 0 0 0
20/04/2020
3.11
 1,090 3.07 3.11 2.93 0 0 0
17/04/2020
3.07
 16,350 2.87 3.07 2.86 0 0 0
16/04/2020
2.87
 930 2.87 2.93 2.87 0 0 0
15/04/2020
2.87
 10 2.86 2.87 2.87 0 0 0
14/04/2020
2.86
 890 2.86 2.87 2.86 0 0 0
13/04/2020
2.86
 20,370 2.82 2.86 2.82 0 0 0
10/04/2020
2.82
 5,380 2.89 2.89 2.82 0 0 0
09/04/2020
2.89
 630 2.89 2.89 2.88 0 0 0
08/04/2020
2.89
 160 2.89 2.89 2.89 0 0 0
07/04/2020
2.89
 0 2.89 2.89 2.89 0 0 0
06/04/2020
2.89
 550 2.89 2.89 2.89 0 0 0
03/04/2020
2.89
 200 2.86 2.89 2.89 0 0 0
01/04/2020
2.86
 2,540 2.75 2.86 2.56 0 0 0
31/03/2020
2.75
 390 2.87 2.87 2.67 0 0 0
30/03/2020
2.87
 80 2.89 2.89 2.69 0 0 0
27/03/2020
2.89
 160 2.89 2.89 2.86 0 0 0
26/03/2020
2.89
 0 2.89 2.89 2.89 0 0 0
25/03/2020
2.89
 5,320 2.89 2.93 2.78 0 0 0
24/03/2020
2.89
 7,410 3.00 3.00 2.81 0 0 0
23/03/2020
3.00
 1,840 2.97 3.00 2.78 0 0 0
20/03/2020
2.97
 640 3.07 3.07 2.86 0 0 0
19/03/2020
3.07
 60 3.04 3.07 2.93 0 50 -0.0
18/03/2020
3.04
 280 3.04 3.04 2.97 0 0 0
17/03/2020
3.04
 5,010 3.00 3.04 3.04 0 0 0
16/03/2020
3.00
 5,970 2.97 3.00 2.93 0 0 0
13/03/2020
2.97
 250 2.99 2.99 2.79 0 80 -0.0
12/03/2020
2.99
 590 2.92 3.00 2.82 40 160 -0.0
11/03/2020
2.92
 1,590 2.93 2.93 2.92 0 0 0
10/03/2020
2.93
 1,040 2.97 3.00 2.93 0 40 -0.0
09/03/2020
2.97
 300 3.05 3.05 2.93 0 0 0
06/03/2020
3.05
 940 3.14 3.14 3.04 0 0 0
05/03/2020
3.14
 2,960 2.97 3.15 3.00 0 0 0
04/03/2020
2.97
 270 3.15 3.15 2.97 0 0 0
03/03/2020
3.15
 950 3.15 3.15 3.04 0 0 0
02/03/2020
3.15
 0 3.15 3.15 3.15 0 0 0
28/02/2020
3.15
 460 3.14 3.15 3.15 0 0 0
27/02/2020
3.14
 8,440 3.15 3.19 3.14 0 0 0
26/02/2020
3.15
 3,570 3.15 3.15 3.08 0 0 0
25/02/2020
3.15
 900 3.15 3.15 3.15 0 0 0
24/02/2020
3.15
 240 3.15 3.22 3.08 0 0 0
21/02/2020
3.15
 10 3.15 3.15 3.15 0 0 0
20/02/2020
3.15
 300 3.15 3.15 3.15 0 0 0
19/02/2020
3.15
 100 3.19 3.19 3.15 0 0 0
18/02/2020
3.19
 590 3.19 3.22 3.19 0 0 0
17/02/2020
3.19
 150 3.15 3.19 3.19 0 0 0
14/02/2020
3.15
 60 3.15 3.15 3.15 0 0 0
13/02/2020
3.15
 53,480 3.18 3.18 3.02 2,000 0 0.0
12/02/2020
3.18
 1,120 3.19 3.19 3.18 0 0 0
11/02/2020
3.19
 10 3.19 3.19 3.19 0 0 0
10/02/2020
3.19
 160 3.18 3.19 3.04 0 0 0
07/02/2020
3.18
 2,210 3.02 3.18 3.03 0 0 0
06/02/2020
3.02
 6,420 3.01 3.19 3.02 6,000 0 0.0
05/02/2020
3.01
 3,010 3.22 3.22 3.00 0 0 0
04/02/2020
3.22
 1,020 3.03 3.22 3.22 0 0 0
03/02/2020
3.03
 1,210 3.22 3.22 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |