CTCP Sơn Hà Sài Gòn (sha)

4.09
0.11
(2.76%)
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
(2026-02-23) 		-0.10 -2.45% 156,700 0 0
3.85
4.09
4.09
2 tháng
(2026-01-19) 		-0.04 -1% 295,400 0 0
3.85
4.09
4.09
3 tháng
(2025-12-18) 		-0.02 -0.50% 535,500 -600 -0.0
3.83
4.10
4.09
6 tháng
(2025-09-19) 		-0.14 -3.49% 1,168,100 -700 -0.0
3.83
4.28
4.09
12 tháng
(2025-03-24) 		-0.02 -0.50% 4,455,500 -500 -0.0
3.68
4.28
4.09
24 tháng
(2024-03-28) 		-0.49 -10.90% 7,132,600 -11,800 -0.0
3.68
4.47
4.09
36 tháng
(2023-04-03) 		0.22 5.80% 16,005,100 -31,700 -0.1
3.68
5.27
4.09
60 tháng
(2021-04-13) 		-1.63 -29.01% 80,084,700 91,013 1.2
3.29
8.46
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |