CTCP Sơn Hà Sài Gòn (sha)

3.86
-0.02
(-0.52%)
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
(2026-08-17) 		-0.05 -1.27% 54,900 -400 0
3.80
3.94
3.86
2 tháng
(2026-07-16) 		-0.06 -1.52% 211,700 -400 0
3.80
3.97
3.86
3 tháng
(2026-06-16) 		-0.17 -4.20% 393,700 -400 0
3.80
4.05
3.86
6 tháng
(2026-03-18) 		-0.21 -5.13% 840,900 -400 0
3.72
4.10
3.86
12 tháng
(2025-09-19) 		-0.24 -5.91% 2,009,000 -1,100 -0.0
3.72
4.28
3.86
24 tháng
(2024-09-24) 		-0.21 -5.03% 6,316,500 -10,900 -0.0
3.68
4.28
3.86
36 tháng
(2023-10-02) 		-0.64 -14.23% 9,806,900 -36,300 -0.2
3.68
4.65
3.86
60 tháng
(2021-10-11) 		-3.35 -46.37% 58,000,900 146,313 1.7
3.29
8.46
3.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
4.09
 48,800 4.17 4.17 3.99 0 0 0
25/01/2021
4.17
 51,800 4.20 4.23 3.95 0 0 0
22/01/2021
4.20
 48,400 4.25 4.26 4.13 0 0 0
21/01/2021
4.25
 99,000 4.09 4.36 4.09 0 0 0
20/01/2021
4.09
 91,000 4.27 4.27 3.98 0 0 0
19/01/2021
4.27
 60,700 4.36 4.36 4.05 0 0 0
18/01/2021
4.36
 75,700 4.36 4.44 4.36 0 0 0
15/01/2021
4.36
 146,100 4.26 4.44 4.19 0 100 -0.0
14/01/2021
4.26
 98,900 4.27 4.27 4.07 0 0 0
13/01/2021
4.27
 132,000 4.32 4.32 4.11 0 0 0
12/01/2021
4.32
 101,100 4.13 4.39 4.01 0 0 0
11/01/2021
4.13
 260,700 3.86 4.13 3.82 0 1,200 -0.0
08/01/2021
3.86
 64,500 3.93 3.93 3.78 0 0 0
07/01/2021
3.93
 104,900 3.90 3.93 3.70 0 0 0
06/01/2021
3.90
 320,600 3.85 4.03 3.74 0 0 0
05/01/2021
3.85
 600,000 3.75 4.00 3.75 0 31,300 -0.1
04/01/2021
3.75
 36,800 3.61 3.78 3.62 0 0 0
31/12/2020
3.61
 40,130 3.61 3.63 3.58 0 0 0
30/12/2020
3.61
 109,500 3.51 3.69 3.47 0 0 0
29/12/2020
3.51
 26,900 3.53 3.53 3.46 0 10 -0.0
28/12/2020
3.53
 22,880 3.49 3.53 3.47 0 0 0
25/12/2020
3.49
 35,420 3.49 3.49 3.45 0 0 0
24/12/2020
3.49
 43,540 3.49 3.49 3.42 0 0 0
23/12/2020
3.49
 30,380 3.49 3.52 3.46 0 0 0
22/12/2020
3.49
 53,680 3.42 3.49 3.41 0 0 0
21/12/2020
3.42
 141,030 3.49 3.49 3.42 4,080 0 0.0
18/12/2020
3.49
 41,360 3.45 3.49 3.44 0 0 0
17/12/2020
3.45
 25,470 3.49 3.49 3.45 0 0 0
16/12/2020
3.49
 27,510 3.45 3.49 3.45 0 0 0
15/12/2020
3.45
 51,900 3.48 3.48 3.43 31,360 0 0.1
14/12/2020
3.48
 61,700 3.50 3.50 3.40 3,540 0 0.0
11/12/2020
3.50
 5,860 3.50 3.50 3.42 0 0 0
10/12/2020
3.50
 910 3.52 3.52 3.50 0 0 0
09/12/2020
3.52
 16,290 3.52 3.52 3.45 0 0 0
08/12/2020
3.52
 22,480 3.52 3.54 3.45 0 0 0
07/12/2020
3.52
 36,810 3.54 3.54 3.44 0 0 0
04/12/2020
3.54
 10,110 3.54 3.54 3.45 0 0 0
03/12/2020
3.54
 33,910 3.54 3.54 3.42 20,000 0 0.1
02/12/2020
3.54
 129,650 3.40 3.54 3.37 0 0 0
01/12/2020
3.40
 40,980 3.43 3.45 3.30 0 0 0
30/11/2020
3.43
 10,780 3.40 3.43 3.32 0 0 0
27/11/2020
3.40
 32,920 3.44 3.44 3.40 0 0 0
26/11/2020
3.44
 9,250 3.44 3.44 3.42 0 0 0
25/11/2020
3.44
 12,920 3.44 3.49 3.42 0 0 0
24/11/2020
3.44
 14,570 3.45 3.54 3.37 0 0 0
23/11/2020
3.45
 7,980 3.45 3.46 3.41 0 0 0
20/11/2020
3.45
 7,180 3.44 3.45 3.41 0 0 0
19/11/2020
3.44
 37,500 3.37 3.53 3.37 0 0 0
18/11/2020
3.37
 22,880 3.37 3.41 3.29 0 0 0
17/11/2020
3.37
 19,920 3.41 3.43 3.33 0 0 0
16/11/2020
3.41
 21,740 3.45 3.45 3.41 0 0 0
13/11/2020
3.45
 15,240 3.48 3.48 3.44 0 4,430 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |