CTCP Sơn Hà Sài Gòn (sha)

3.93
-0.03
(-0.76%)
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
(2026-07-01) 		-0.01 -0.25% 245,300 0 0
3.80
4.03
3.93
2 tháng
(2026-06-01) 		-0.04 -1% 338,800 0 0
3.80
4.09
3.93
3 tháng
(2026-05-04) 		-0.03 -0.75% 520,100 0 0
3.80
4.10
3.93
6 tháng
(2026-02-02) 		0 0% 914,900 0 0
3.72
4.10
3.93
12 tháng
(2025-08-05) 		0.02 0.43% 2,862,300 -700 -0.0
3.72
4.28
3.93
24 tháng
(2024-08-12) 		-0.30 -6.98% 6,459,000 -11,800 -0.0
3.68
4.32
3.93
36 tháng
(2023-08-16) 		-0.90 -18.47% 12,567,000 -5,400 0.0
3.68
5.27
3.93
60 tháng
(2021-08-26) 		-0.89 -18.36% 67,913,800 97,313 1.3
3.29
8.46
3.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |