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)
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
05/09/2019
3.39
 160 3.39 3.39 3.37 0 0 0
04/09/2019
3.39
 0 3.39 3.39 3.39 0 0 0
03/09/2019
3.39
 210 3.39 3.39 3.22 0 0 0
30/08/2019
3.39
 9,240 3.21 3.40 3.26 0 0 0
29/08/2019
3.21
 5,470 3.26 3.26 3.19 0 0 0
28/08/2019
3.26
 1,040 3.26 3.28 3.19 0 0 0
27/08/2019
3.26
 20 3.25 3.26 3.26 0 0 0
26/08/2019
3.25
 12,610 3.19 3.25 3.16 0 0 0
23/08/2019
3.19
 4,710 3.19 3.19 3.11 0 0 0
22/08/2019
3.19
 16,340 3.25 3.25 3.17 0 0 0
21/08/2019
3.25
 30,880 3.22 3.28 3.17 0 0 0
20/08/2019
3.22
 20,310 3.28 3.46 3.16 0 0 0
19/08/2019
3.28
 58,080 3.31 3.31 3.22 0 0 0
16/08/2019
3.31
 1,710 3.31 3.34 3.31 0 0 0
15/08/2019
3.31
 600 3.28 3.31 3.31 0 0 0
14/08/2019
3.28
 23,300 3.25 3.43 3.28 0 0 0
13/08/2019
3.25
 25,540 3.31 3.34 3.25 3,640 0 0.0
12/08/2019
3.31
 9,730 3.34 3.40 3.31 0 0 0
09/08/2019
3.34
 14,300 3.40 3.40 3.28 0 0 0
08/08/2019
3.40
 20,260 3.49 3.49 3.40 0 0 0
07/08/2019
3.49
 6,400 3.48 3.49 3.40 0 0 0
06/08/2019
3.48
 10 3.46 3.48 3.48 0 0 0
05/08/2019
3.46
 200 3.46 3.46 3.46 0 0 0
02/08/2019
3.46
 13,600 3.49 3.52 3.46 0 0 0
01/08/2019
3.49
 1,160 3.49 3.49 3.41 0 0 0
31/07/2019
3.49
 4,000 3.52 3.52 3.49 0 0 0
30/07/2019
3.52
 520 3.52 3.52 3.48 0 0 0
29/07/2019
3.52
 2,130 3.51 3.52 3.48 0 0 0
26/07/2019
3.51
 570 3.51 3.51 3.48 0 0 0
25/07/2019
3.51
 0 3.51 3.51 3.51 0 0 0
24/07/2019
3.51
 30 3.52 3.52 3.51 0 0 0
23/07/2019
3.52
 24,100 3.54 3.54 3.34 0 0 0
22/07/2019
3.54
 3,010 3.56 3.56 3.52 0 0 0
19/07/2019
3.56
 10 3.52 3.56 3.56 0 0 0
18/07/2019
3.52
 0 3.52 3.52 3.52 0 0 0
17/07/2019
3.52
 0 3.52 3.52 3.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |