CTCP Sơn Hà Sài Gòn (sha)

4.09
0.11
(2.76%)
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
(2026-02-23) 		-0.10 -2.45% 156,700 0 0
3.85
4.09
4.09
2 tháng
(2026-01-19) 		-0.04 -1% 295,400 0 0
3.85
4.09
4.09
3 tháng
(2025-12-18) 		-0.02 -0.50% 535,500 -600 -0.0
3.83
4.10
4.09
6 tháng
(2025-09-19) 		-0.14 -3.49% 1,168,100 -700 -0.0
3.83
4.28
4.09
12 tháng
(2025-03-24) 		-0.02 -0.50% 4,455,500 -500 -0.0
3.68
4.28
4.09
24 tháng
(2024-03-28) 		-0.49 -10.90% 7,132,600 -11,800 -0.0
3.68
4.47
4.09
36 tháng
(2023-04-03) 		0.22 5.80% 16,005,100 -31,700 -0.1
3.68
5.27
4.09
60 tháng
(2021-04-13) 		-1.63 -29.01% 80,084,700 91,013 1.2
3.29
8.46
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
3.52
 540 3.47 3.57 3.40 0 0 0
19/02/2019
3.47
 2,330 3.57 3.57 3.47 0 0 0
18/02/2019
3.57
 10,690 3.55 3.58 3.31 0 0 0
15/02/2019
3.55
 3,130 3.46 3.57 3.40 0 0 0
14/02/2019
3.46
 500 3.40 3.59 3.34 0 0 0
13/02/2019
3.40
 40 3.38 3.40 3.40 0 0 0
12/02/2019
3.38
 8,520 3.40 3.62 3.38 0 0 0
11/02/2019
3.40
 370 3.31 3.42 3.40 0 0 0
01/02/2019
3.31
 600 3.34 3.34 3.31 0 0 0
31/01/2019
3.34
 0 3.34 3.34 3.34 0 0 0
30/01/2019
3.34
 4,150 3.25 3.45 3.16 0 0 0
29/01/2019
3.25
 110 3.28 3.28 3.25 0 0 0
28/01/2019
3.28
 5,250 3.37 3.37 3.22 0 0 0
25/01/2019
3.37
 7,400 3.22 3.39 3.10 0 0 0
24/01/2019
3.22
 8,940 3.28 3.28 3.16 0 0 0
23/01/2019
3.28
 15,000 3.34 3.34 3.22 0 0 0
22/01/2019
3.34
 5,700 3.34 3.40 3.22 0 0 0
21/01/2019
3.34
 6,020 3.34 3.34 3.22 0 0 0
18/01/2019
3.34
 36,020 3.45 3.46 3.23 0 0 0
17/01/2019
3.45
 7,580 3.43 3.45 3.29 0 0 0
16/01/2019
3.43
 60 3.44 3.44 3.43 0 0 0
15/01/2019
3.44
 1,600 3.46 3.46 3.28 0 0 0
14/01/2019
3.46
 10 3.46 3.46 3.46 0 0 0
11/01/2019
3.46
 5,050 3.43 3.61 3.28 0 0 0
10/01/2019
3.43
 8,810 3.45 3.59 3.22 0 6,720 -0.0
09/01/2019
3.45
 3,820 3.34 3.51 3.40 0 0 0
08/01/2019
3.34
 12,270 3.40 3.56 3.22 0 0 0
07/01/2019
3.40
 3,320 3.40 3.52 3.18 0 0 0
04/01/2019
3.40
 7,920 3.45 3.45 3.22 0 0 0
03/01/2019
3.45
 2,000 3.46 3.46 3.23 0 0 0
02/01/2019
3.46
 2,180 3.46 3.62 3.34 0 0 0
28/12/2018
3.46
 1,400 3.46 3.46 3.28 0 0 0
27/12/2018
3.46
 500 3.46 3.46 3.46 0 0 0
26/12/2018
3.46
 18,190 3.58 3.58 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |