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)
16/07/2019
3.52
 610 3.54 3.54 3.48 0 0 0
15/07/2019
3.54
 10,620 3.49 3.56 3.44 0 0 0
12/07/2019
3.49
 2,160 3.49 3.49 3.46 0 0 0
11/07/2019
3.49
 5,510 3.43 3.49 3.43 0 0 0
10/07/2019
3.43
 13,830 3.52 3.55 3.43 0 0 0
09/07/2019
3.52
 7,490 3.53 3.53 3.46 0 0 0
08/07/2019
3.53
 910 3.54 3.54 3.47 0 0 0
05/07/2019
3.54
 8,550 3.54 3.54 3.47 0 0 0
04/07/2019
3.54
 2,050 3.54 3.55 3.48 0 0 0
03/07/2019
3.54
 760 3.56 3.56 3.46 300 0 0.0
02/07/2019
3.56
 5,000 3.52 3.56 3.52 0 0 0
01/07/2019
3.52
 11,210 3.39 3.52 3.42 0 0 0
28/06/2019
3.39
 9,420 3.54 3.54 3.39 0 0 0
27/06/2019
3.54
 1,800 3.54 3.54 3.46 0 0 0
26/06/2019
3.54
 8,000 3.49 3.54 3.49 0 0 0
25/06/2019
3.49
 0 3.49 3.49 3.49 0 0 0
24/06/2019
3.49
 2,910 3.52 3.52 3.48 0 0 0
21/06/2019
3.52
 19,500 3.52 3.59 3.52 0 0 0
20/06/2019
3.52
 13,090 3.46 3.52 3.43 0 0 0
19/06/2019
3.46
 3,500 3.46 3.46 3.46 0 0 0
18/06/2019
3.46
 2,500 3.46 3.46 3.46 0 0 0
17/06/2019
3.46
 290 3.59 3.59 3.46 0 0 0
14/06/2019
3.59
 7,000 3.53 3.59 3.53 0 0 0
13/06/2019
3.53
 3,500 3.55 3.55 3.52 0 0 0
12/06/2019
3.55
 14,070 3.48 3.56 3.48 0 0 0
11/06/2019
3.48
 15,500 3.52 3.56 3.48 0 0 0
10/06/2019
3.52
 7,460 3.52 3.52 3.51 0 0 0
07/06/2019
3.52
 5,220 3.52 3.52 3.49 0 0 0
06/06/2019
3.52
 22,270 3.40 3.58 3.40 0 0 0
05/06/2019
3.40
 33,120 3.40 3.58 3.40 0 0 0
04/06/2019
3.40
 29,520 3.52 3.59 3.40 0 0 0
03/06/2019
3.52
 3,340 3.58 3.58 3.49 0 0 0
31/05/2019
3.58
 23,130 3.58 3.62 3.51 0 0 0
30/05/2019
3.58
 7,200 3.59 3.59 3.52 0 0 0
29/05/2019
3.59
 15,010 3.63 3.63 3.51 0 0 0
28/05/2019
3.63
 180 3.55 3.64 3.56 0 0 0
27/05/2019
3.55
 10,600 3.55 3.62 3.55 0 0 0
24/05/2019
3.55
 25,600 3.56 3.65 3.52 0 0 0
23/05/2019
3.56
 13,480 3.52 3.56 3.51 0 0 0
22/05/2019
3.52
 5,480 3.59 3.59 3.52 0 0 0
21/05/2019
3.59
 6,650 3.57 3.59 3.50 0 0 0
20/05/2019
3.57
 1,700 3.55 3.57 3.40 0 0 0
17/05/2019
3.55
 11,910 3.54 3.56 3.53 0 0 0
16/05/2019
3.54
 4,900 3.54 3.54 3.52 0 0 0
15/05/2019
3.54
 6,040 3.54 3.54 3.54 0 0 0
14/05/2019
3.54
 7,310 3.51 3.56 3.50 0 0 0
13/05/2019
3.51
 13,570 3.57 3.59 3.51 0 0 0
10/05/2019
3.57
 7,510 3.56 3.59 3.56 0 0 0
09/05/2019
3.56
 19,420 3.56 3.59 3.51 0 0 0
08/05/2019
3.56
 12,700 3.58 3.62 3.51 0 0 0
07/05/2019
3.58
 23,720 3.55 3.62 3.51 0 0 0
06/05/2019
3.55
 3,250 3.57 3.57 3.51 0 0 0
03/05/2019
3.57
 10,870 3.65 3.65 3.50 0 0 0
02/05/2019
3.65
 5,500 3.56 3.65 3.65 0 0 0
26/04/2019
3.56
 32,000 3.65 3.71 3.56 0 0 0
25/04/2019
3.65
 79,590 3.52 3.77 3.54 0 0 0
24/04/2019
3.52
 245,840 3.46 3.52 3.46 0 0 0
23/04/2019
3.46
 284,020 3.57 3.57 3.41 20 0 0.0
22/04/2019
3.57
 30,500 3.59 3.65 3.34 16,330 0 0.1
19/04/2019
3.59
 17,810 3.62 3.63 3.50 0 1,230 -0.0
18/04/2019
3.62
 23,510 3.56 3.70 3.52 0 0 0
17/04/2019
3.56
 85,500 3.51 3.56 3.39 0 0 0
16/04/2019
3.51
 2,130 3.46 3.52 3.39 0 0 0
12/04/2019
3.46
 990 3.45 3.46 3.40 0 0 0
11/04/2019
3.45
 18,620 3.58 3.58 3.45 5,000 0 0.0
10/04/2019
3.58
 2,610 3.59 3.59 3.58 0 0 0
09/04/2019
3.59
 910 3.60 3.60 3.37 0 0 0
08/04/2019
3.60
 480 3.59 3.60 3.59 0 0 0
05/04/2019
3.59
 2,260 3.49 3.61 3.49 0 0 0
04/04/2019
3.49
 6,040 3.50 3.51 3.40 0 0 0
03/04/2019
3.50
 4,840 3.52 3.52 3.37 0 0 0
02/04/2019
3.52
 4,240 3.52 3.52 3.52 0 0 0
01/04/2019
3.52
 14,350 3.49 3.59 3.34 0 0 0
29/03/2019
3.49
 2,590 3.60 3.62 3.46 0 0 0
28/03/2019
3.60
 16,840 3.65 3.65 3.40 10,000 0 0.1
27/03/2019
3.65
 2,960 3.56 3.71 3.44 0 0 0
26/03/2019
3.56
 1,520 3.69 3.69 3.44 0 0 0
25/03/2019
3.69
 32,880 3.64 3.69 3.39 0 0 0
22/03/2019
3.64
 1,760 3.57 3.71 3.59 0 50 -0.0
21/03/2019
3.57
 54,480 3.34 3.57 3.34 0 0 0
20/03/2019
3.34
 1,220 3.45 3.45 3.25 0 0 0
19/03/2019
3.45
 1,680 3.46 3.46 3.34 30 0 0.0
18/03/2019
3.46
 4,470 3.46 3.46 3.31 0 0 0
15/03/2019
3.46
 190 3.34 3.50 3.33 0 0 0
14/03/2019
3.34
 22,470 3.36 3.36 3.34 0 0 0
13/03/2019
3.36
 16,200 3.46 3.46 3.35 0 0 0
12/03/2019
3.46
 1,360 3.49 3.49 3.35 0 0 0
11/03/2019
3.49
 1,710 3.46 3.49 3.46 0 0 0
08/03/2019
3.46
 11,100 3.49 3.52 3.34 0 0 0
07/03/2019
3.49
 630 3.49 3.49 3.46 20 0 0.0
06/03/2019
3.49
 90 3.45 3.49 3.46 0 0 0
05/03/2019
3.45
 620 3.34 3.45 3.34 0 0 0
04/03/2019
3.34
 15,020 3.34 3.39 3.28 0 0 0
01/03/2019
3.34
 6,930 3.40 3.46 3.34 0 0 0
28/02/2019
3.40
 1,330 3.29 3.40 3.29 0 0 0
27/02/2019
3.29
 5,140 3.33 3.49 3.23 0 1,590 -0.0
26/02/2019
3.33
 9,960 3.40 3.40 3.33 0 2,100 -0.0
25/02/2019
3.40
 23,340 3.49 3.49 3.35 0 0 0
22/02/2019
3.49
 3,010 3.51 3.51 3.29 0 0 0
21/02/2019
3.51
 2,000 3.52 3.52 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |