CTCP Sơn Hà Sài Gòn (sha)

3.99
-0.01
(-0.25%)
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
(2025-12-29) 		0.17 4.44% 152,900 -600 -0.0
3.83
4.06
3.99
2 tháng
(2025-12-01) 		-0.05 -1.23% 348,300 600 0.0
3.83
4.11
3.99
3 tháng
(2025-10-30) 		-0.09 -2.20% 587,000 -700 -0.0
3.83
4.14
3.99
6 tháng
(2025-08-01) 		0.12 3.19% 1,942,200 -700 -0.0
3.83
4.28
3.99
12 tháng
(2025-02-03) 		0.13 3.45% 4,581,200 -8,800 -0.0
3.68
4.28
3.99
24 tháng
(2024-02-15) 		-0.46 -10.26% 7,473,100 -12,800 -0.1
3.68
4.52
3.99
36 tháng
(2023-02-13) 		0.22 5.79% 16,207,800 -31,200 0.0
3.68
5.27
3.99
60 tháng
(2021-02-23) 		-0.19 -4.60% 86,771,800 -65,487 0.3
3.29
8.46
3.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
3.64
 1,410 3.64 3.65 3.53 0 0 0
12/11/2018
3.64
 10,540 3.66 3.66 3.48 0 0 0
09/11/2018
3.66
 300 3.66 3.66 3.66 0 0 0
08/11/2018
3.66
 3,420 3.66 3.67 3.59 0 0 0
07/11/2018
3.66
 38,790 3.68 3.70 3.59 0 0 0
06/11/2018
3.68
 18,610 3.65 3.68 3.53 0 0 0
05/11/2018
3.65
 770 3.62 3.67 3.64 0 0 0
02/11/2018
3.62
 124,570 3.40 3.64 3.40 0 12,710 -0.1
01/11/2018
3.40
 21,500 3.65 3.71 3.40 280 0 0.0
31/10/2018
3.65
 113,610 3.65 3.65 3.46 0 0 0
30/10/2018
3.65
 14,480 3.70 3.70 3.65 0 0 0
29/10/2018
3.70
 14,530 3.71 3.74 3.65 0 0 0
26/10/2018
3.71
 20,150 3.73 3.77 3.65 0 0 0
25/10/2018
3.73
 1,140 3.76 3.87 3.49 0 0 0
24/10/2018
3.76
 100 3.65 3.76 3.76 0 0 0
23/10/2018
3.65
 4,400 3.75 3.75 3.54 0 0 0
22/10/2018
3.75
 660 3.75 3.83 3.71 0 0 0
19/10/2018
3.75
 1,080 3.65 3.75 3.75 0 0 0
18/10/2018
3.65
 4,040 3.65 3.68 3.43 0 0 0
17/10/2018
3.65
 1,320 3.65 3.68 3.62 0 0 0
16/10/2018
3.65
 1,530 3.52 3.65 3.52 0 0 0
15/10/2018
3.52
 23,970 3.59 3.59 3.40 0 0 0
12/10/2018
3.59
 29,860 3.83 3.83 3.59 2,000 0 0.0
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
3.83
 1,420 3.85 4.01 3.59 0 0 0
10/10/2018
3.85
 42,080 3.85 3.85 3.78 0 0 0
09/10/2018
3.85
 6,410 3.86 3.86 3.83 0 0 0
08/10/2018
3.86
 19,000 3.86 3.87 3.86 0 0 0
05/10/2018
3.86
 65,310 3.79 3.86 3.75 0 0 0
04/10/2018
3.79
 33,180 3.85 3.85 3.74 0 0 0
03/10/2018
3.85
 21,930 3.87 3.93 3.78 0 0 0
02/10/2018
3.87
 52,990 3.69 3.87 3.69 0 10 -0.0
01/10/2018
3.69
 60,200 3.45 3.69 3.69 0 25,220 -0.2
28/09/2018
3.45
 40,330 3.41 3.46 3.41 1,000 0 0.0
27/09/2018
3.41
 6,170 3.43 3.44 3.33 500 0 0.0
26/09/2018
3.43
 3,050 3.43 3.43 3.31 0 0 0
25/09/2018
3.43
 280 3.39 3.46 3.43 0 0 0
24/09/2018
3.39
 32,870 3.46 3.46 3.26 0 0 0
21/09/2018
3.46
 8,250 3.49 3.50 3.37 3,000 0 0.0
20/09/2018
3.49
 4,440 3.48 3.51 3.24 0 4,030 -0.0
19/09/2018
3.48
 3,500 3.52 3.52 3.48 0 0 0
18/09/2018
3.52
 10 3.41 3.52 3.52 0 0 0
17/09/2018
3.41
 1,500 3.41 3.41 3.36 0 1,230 -0.0
14/09/2018
3.41
 6,000 3.39 3.41 3.39 0 0 0
13/09/2018
3.39
 1,210 3.47 3.59 3.39 0 0 0
12/09/2018
3.47
 9,790 3.62 3.62 3.37 7,300 0 0.0
11/09/2018
3.62
 610 3.46 3.62 3.52 0 0 0
10/09/2018
3.46
 101,490 3.46 3.46 3.41 0 0 0
07/09/2018
3.46
 14,540 3.41 3.46 3.36 0 6,640 -0.0
06/09/2018
3.41
 5,030 3.65 3.65 3.41 0 30 -0.0
05/09/2018
3.65
 100 3.67 3.67 3.65 0 30 -0.0
04/09/2018
3.67
 80 3.62 3.73 3.52 0 0 0
31/08/2018
3.62
 1,820 3.56 3.62 3.57 0 0 0
30/08/2018
3.56
 5,040 3.51 3.67 3.46 0 0 0
29/08/2018
3.51
 3,970 3.51 3.51 3.46 0 0 0
28/08/2018
3.51
 84,770 3.48 3.53 3.47 0 0 0
27/08/2018
3.48
 10 3.45 3.48 3.48 0 0 0
24/08/2018
3.45
 5,990 3.48 3.48 3.36 0 0 0
23/08/2018
3.48
 15,690 3.49 3.49 3.36 0 0 0
22/08/2018
3.49
 3,710 3.44 3.52 3.49 0 0 0
21/08/2018
3.44
 5,310 3.37 3.44 3.16 0 0 0
20/08/2018
3.37
 8,890 3.62 3.62 3.37 0 0 0
17/08/2018
3.62
 4,840 3.41 3.62 3.36 0 0 0
16/08/2018
3.41
 6,750 3.44 3.44 3.26 0 2,630 -0.0
15/08/2018
3.44
 10,370 3.43 3.44 3.36 10 0 0
14/08/2018
3.43
 1,720 3.44 3.44 3.41 0 0 0
13/08/2018
3.44
 1,750 3.41 3.44 3.31 0 0 0
10/08/2018
3.41
 2,000 3.44 3.44 3.33 0 0 0
09/08/2018
3.44
 1,400 3.45 3.45 3.32 0 0 0
08/08/2018
3.45
 8,790 3.39 3.45 3.31 0 0 0
07/08/2018
3.39
 3,450 3.32 3.39 3.31 0 0 0
06/08/2018
3.32
 850 3.45 3.45 3.32 0 0 0
03/08/2018
3.45
 4,110 3.46 3.46 3.36 0 0 0
02/08/2018
3.46
 14,130 3.31 3.46 3.31 0 0 0
01/08/2018
3.31
 11,690 3.46 3.51 3.31 0 0 0
31/07/2018
3.46
 5,100 3.37 3.52 3.41 0 0 0
30/07/2018
3.37
 9,850 3.55 3.57 3.31 0 0 0
27/07/2018
3.55
 26,000 3.47 3.57 3.26 0 0 0
26/07/2018
3.47
 82,890 3.73 3.73 3.47 0 0 0
25/07/2018
3.73
 2,960 3.74 3.75 3.57 0 0 0
24/07/2018
3.74
 18,110 3.74 3.74 3.55 0 0 0
23/07/2018
3.74
 185,420 4.01 4.01 3.74 0 0 0
20/07/2018
4.01
 175,910 3.75 4.01 3.53 0 0 0
19/07/2018
3.75
 120,510 3.56 3.75 3.58 0 0 0
18/07/2018
3.56
 128,660 3.54 3.57 3.53 0 0 0
17/07/2018
3.54
 125,420 3.53 3.54 3.52 0 0 0
16/07/2018
3.53
 117,810 3.53 3.57 3.53 0 0 0
13/07/2018
3.53
 124,060 3.53 3.58 3.48 0 1,120 -0.0
12/07/2018
3.53
 110,320 3.54 3.58 3.52 0 0 0
11/07/2018
3.54
 116,510 3.54 3.54 3.49 0 0 0
10/07/2018
3.54
 114,310 3.54 3.57 3.53 0 0 0
09/07/2018
3.54
 123,400 3.54 3.59 3.54 0 0 0
06/07/2018
3.54
 138,900 3.52 3.57 3.52 0 0 0
05/07/2018
3.52
 104,450 3.53 3.57 3.42 0 0 0
04/07/2018
3.53
 154,020 3.35 3.57 3.35 0 0 0
03/07/2018
3.35
 117,000 3.59 3.65 3.35 0 2,230 -0.0
02/07/2018
3.59
 116,000 3.65 3.67 3.59 0 0 0
29/06/2018
3.65
 104,380 3.65 3.66 3.62 0 0 0
28/06/2018
3.65
 107,430 3.66 3.66 3.62 0 0 0
27/06/2018
3.66
 165,000 3.67 3.67 3.63 0 0 0
26/06/2018
3.67
 184,010 3.67 3.67 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |