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)
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
31/01/2020
3.22
 4,490 3.25 3.25 3.08 0 0 0
30/01/2020
3.25
 10 3.30 3.30 3.25 0 0 0
22/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
21/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
20/01/2020
3.30
 40 3.26 3.30 3.30 0 0 0
17/01/2020
3.26
 2,010 3.33 3.33 3.22 0 0 0
16/01/2020
3.33
 3,500 3.33 3.33 3.33 0 0 0
15/01/2020
3.33
 710 3.29 3.33 3.22 0 0 0
14/01/2020
3.29
 1,020 3.30 3.30 3.22 0 0 0
13/01/2020
3.30
 280 3.30 3.30 3.23 0 0 0
10/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
09/01/2020
3.30
 240 3.26 3.30 3.23 0 0 0
08/01/2020
3.26
 1,990 3.29 3.29 3.24 0 0 0
07/01/2020
3.29
 10 3.30 3.30 3.29 0 0 0
06/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
03/01/2020
3.30
 960 3.34 3.34 3.25 0 0 0
02/01/2020
3.34
 5,340 3.35 3.35 3.26 0 0 0
31/12/2019
3.35
 50 3.36 3.36 3.34 0 0 0
30/12/2019
3.36
 6,950 3.24 3.36 3.23 5,140 0 0.0
27/12/2019
3.24
 110 3.28 3.28 3.24 0 0 0
26/12/2019
3.28
 1,700 3.33 3.33 3.26 0 0 0
25/12/2019
3.33
 5,780 3.33 3.33 3.33 0 0 0
24/12/2019
3.33
 640 3.36 3.36 3.23 0 10 -0.0
23/12/2019
3.36
 10 3.35 3.36 3.36 0 0 0
20/12/2019
3.35
 530 3.38 3.38 3.25 0 0 0
19/12/2019
3.38
 26,110 3.33 3.38 3.24 0 0 0
18/12/2019
3.33
 0 3.33 3.33 3.33 0 0 0
17/12/2019
3.33
 8,560 3.35 3.39 3.26 0 0 0
16/12/2019
3.35
 0 3.35 3.35 3.35 0 0 0
13/12/2019
3.35
 6,500 3.41 3.41 3.24 0 0 0
12/12/2019
3.41
 3,950 3.24 3.41 3.23 0 0 0
11/12/2019
3.24
 9,280 3.30 3.33 3.24 0 0 0
10/12/2019
3.30
 14,650 3.30 3.30 3.23 0 0 0
09/12/2019
3.30
 130 3.30 3.30 3.30 0 0 0
06/12/2019
3.30
 390 3.33 3.33 3.30 160 0 0.0
05/12/2019
3.33
 2,110 3.36 3.36 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |