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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |