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)
04/12/2019
3.36
 410 3.29 3.36 3.30 0 0 0
03/12/2019
3.29
 14,660 3.23 3.29 3.15 0 0 0
02/12/2019
3.23
 4,740 3.37 3.37 3.23 30 0 0.0
29/11/2019
3.37
 240 3.36 3.37 3.37 0 0 0
28/11/2019
3.36
 20 3.33 3.36 3.36 0 0 0
27/11/2019
3.33
 1,700 3.37 3.37 3.22 0 0 0
26/11/2019
3.37
 4,700 3.36 3.37 3.33 0 0 0
25/11/2019
3.36
 0 3.36 3.36 3.36 0 0 0
22/11/2019
3.36
 700 3.36 3.36 3.30 0 0 0
21/11/2019
3.36
 470 3.36 3.37 3.36 0 0 0
20/11/2019
3.36
 210 3.36 3.37 3.36 0 0 0
19/11/2019
3.36
 20 3.33 3.36 3.36 0 0 0
18/11/2019
3.33
 190 3.37 3.37 3.30 0 0 0
15/11/2019
3.37
 1,300 3.39 3.39 3.30 30 0 0.0
14/11/2019
3.39
 1,260 3.37 3.39 3.30 0 0 0
13/11/2019
3.37
 5,600 3.41 3.41 3.30 0 0 0
12/11/2019
3.41
 50 3.41 3.41 3.30 0 0 0
11/11/2019
3.41
 5,300 3.41 3.41 3.41 0 0 0
08/11/2019
3.41
 570 3.41 3.42 3.40 0 0 0
07/11/2019
3.41
 4,240 3.41 3.41 3.41 0 0 0
06/11/2019
3.41
 9,990 3.43 3.43 3.33 980 0 0.0
05/11/2019
3.43
 4,240 3.33 3.43 3.33 0 0 0
04/11/2019
3.33
 3,040 3.26 3.41 3.22 0 0 0
01/11/2019
3.26
 10,850 3.44 3.44 3.26 0 0 0
31/10/2019
3.44
 5,370 3.47 3.47 3.30 0 0 0
30/10/2019
3.47
 710 3.47 3.47 3.36 0 0 0
29/10/2019
3.47
 100 3.47 3.47 3.47 0 0 0
28/10/2019
3.47
 2,860 3.47 3.47 3.47 0 0 0
25/10/2019
3.47
 40,350 3.47 3.48 3.47 0 0 0
24/10/2019
3.47
 2,470 3.47 3.55 3.47 0 0 0
23/10/2019
3.47
 20 3.37 3.47 3.38 0 0 0
22/10/2019
3.37
 2,420 3.37 3.44 3.37 0 0 0
21/10/2019
3.37
 5,920 3.48 3.49 3.37 1,660 0 0.0
18/10/2019
3.48
 6,180 3.49 3.49 3.37 0 1,000 -0.0
17/10/2019
3.49
 1,000 3.49 3.49 3.49 0 1,000 -0.0
16/10/2019
3.49
 37,270 3.51 3.51 3.49 0 1,000 -0.0
15/10/2019
3.51
 51,840 3.55 3.55 3.50 0 0 0
14/10/2019
3.55
 9,820 3.55 3.56 3.55 0 0 0
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/10/2019
3.55
 29,250 3.47 3.66 3.52 3,000 0 0.0
10/10/2019
3.46
 17,360 3.51 3.51 3.46 0 0 0
09/10/2019
3.51
 23,010 3.51 3.51 3.47 0 0 0
08/10/2019
3.51
 16,470 3.51 3.52 3.49 80 0 0.0
07/10/2019
3.51
 39,390 3.46 3.52 3.46 2,000 1,300 0.0
04/10/2019
3.46
 14,550 3.49 3.51 3.46 1,020 7,510 -0.0
03/10/2019
3.49
 15,420 3.48 3.52 3.48 300 400 -0.0
02/10/2019
3.48
 24,110 3.51 3.57 3.48 0 2,200 -0.0
01/10/2019
3.51
 70,100 3.50 3.62 3.49 0 0 0
30/09/2019
3.50
 61,670 3.49 3.65 3.49 0 0 0
27/09/2019
3.49
 32,210 3.46 3.51 3.49 0 0 0
26/09/2019
3.46
 19,250 3.52 3.52 3.46 0 0 0
25/09/2019
3.52
 140 3.49 3.52 3.52 0 0 0
24/09/2019
3.49
 7,590 3.52 3.52 3.40 0 0 0
23/09/2019
3.52
 0 3.52 3.52 3.52 0 0 0
20/09/2019
3.52
 8,500 3.52 3.56 3.43 0 0 0
19/09/2019
3.52
 1,290 3.55 3.56 3.52 0 0 0
18/09/2019
3.55
 1,170 3.45 3.55 3.46 0 0 0
17/09/2019
3.45
 42,490 3.31 3.52 3.31 0 3,640 -0.0
16/09/2019
3.31
 1,150 3.32 3.32 3.31 0 0 0
13/09/2019
3.32
 5,010 3.33 3.33 3.22 0 0 0
12/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
11/09/2019
3.33
 0 3.33 3.33 3.33 0 0 0
10/09/2019
3.33
 1,020 3.34 3.34 3.23 900 0 0.0
09/09/2019
3.34
 190 3.39 3.39 3.17 0 0 0
06/09/2019
3.39
 0 3.39 3.39 3.39 0 0 0
05/09/2019
3.39
 160 3.39 3.39 3.37 0 0 0
04/09/2019
3.39
 0 3.39 3.39 3.39 0 0 0
03/09/2019
3.39
 210 3.39 3.39 3.22 0 0 0
30/08/2019
3.39
 9,240 3.21 3.40 3.26 0 0 0
29/08/2019
3.21
 5,470 3.26 3.26 3.19 0 0 0
28/08/2019
3.26
 1,040 3.26 3.28 3.19 0 0 0
27/08/2019
3.26
 20 3.25 3.26 3.26 0 0 0
26/08/2019
3.25
 12,610 3.19 3.25 3.16 0 0 0
23/08/2019
3.19
 4,710 3.19 3.19 3.11 0 0 0
22/08/2019
3.19
 16,340 3.25 3.25 3.17 0 0 0
21/08/2019
3.25
 30,880 3.22 3.28 3.17 0 0 0
20/08/2019
3.22
 20,310 3.28 3.46 3.16 0 0 0
19/08/2019
3.28
 58,080 3.31 3.31 3.22 0 0 0
16/08/2019
3.31
 1,710 3.31 3.34 3.31 0 0 0
15/08/2019
3.31
 600 3.28 3.31 3.31 0 0 0
14/08/2019
3.28
 23,300 3.25 3.43 3.28 0 0 0
13/08/2019
3.25
 25,540 3.31 3.34 3.25 3,640 0 0.0
12/08/2019
3.31
 9,730 3.34 3.40 3.31 0 0 0
09/08/2019
3.34
 14,300 3.40 3.40 3.28 0 0 0
08/08/2019
3.40
 20,260 3.49 3.49 3.40 0 0 0
07/08/2019
3.49
 6,400 3.48 3.49 3.40 0 0 0
06/08/2019
3.48
 10 3.46 3.48 3.48 0 0 0
05/08/2019
3.46
 200 3.46 3.46 3.46 0 0 0
02/08/2019
3.46
 13,600 3.49 3.52 3.46 0 0 0
01/08/2019
3.49
 1,160 3.49 3.49 3.41 0 0 0
31/07/2019
3.49
 4,000 3.52 3.52 3.49 0 0 0
30/07/2019
3.52
 520 3.52 3.52 3.48 0 0 0
29/07/2019
3.52
 2,130 3.51 3.52 3.48 0 0 0
26/07/2019
3.51
 570 3.51 3.51 3.48 0 0 0
25/07/2019
3.51
 0 3.51 3.51 3.51 0 0 0
24/07/2019
3.51
 30 3.52 3.52 3.51 0 0 0
23/07/2019
3.52
 24,100 3.54 3.54 3.34 0 0 0
22/07/2019
3.54
 3,010 3.56 3.56 3.52 0 0 0
19/07/2019
3.56
 10 3.52 3.56 3.56 0 0 0
18/07/2019
3.52
 0 3.52 3.52 3.52 0 0 0
17/07/2019
3.52
 0 3.52 3.52 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |