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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |