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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |