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)
25/06/2018
3.67
 174,660 3.67 3.67 3.63 5,000 2,030 0.0
22/06/2018
3.67
 149,860 3.67 3.69 3.65 0 0 0
21/06/2018
3.67
 188,900 3.70 3.70 3.67 0 0 0
20/06/2018
3.70
 122,010 3.64 3.70 3.64 0 0 0
19/06/2018
3.64
 85,180 3.70 3.70 3.59 0 0 0
18/06/2018
3.70
 96,200 3.75 3.75 3.67 0 0 0
15/06/2018
3.75
 110,290 3.67 3.75 3.67 0 0 0
14/06/2018
3.67
 1,130 3.74 3.74 3.67 0 0 0
13/06/2018
3.74
 66,580 3.76 3.76 3.58 4,000 0 0.0
12/06/2018
3.76
 83,080 3.78 3.78 3.66 0 0 0
11/06/2018
3.78
 63,770 3.79 3.79 3.68 0 0 0
08/06/2018
3.79
 66,140 3.79 3.79 3.67 0 0 0
07/06/2018
3.79
 128,720 3.79 3.79 3.67 4,000 0 0.0
06/06/2018
3.79
 63,610 3.79 3.79 3.78 7,000 0 0.1
05/06/2018
3.79
 97,930 3.81 3.82 3.70 0 0 0
04/06/2018
3.81
 71,870 3.79 3.81 3.78 0 0 0
01/06/2018
3.79
 140,150 3.83 3.83 3.79 0 0 0
31/05/2018
3.83
 92,700 3.83 3.84 3.81 0 0 0
30/05/2018
3.83
 56,950 3.83 3.84 3.79 0 0 0
29/05/2018
3.83
 143,170 3.78 3.83 3.77 0 0 0
28/05/2018
3.78
 63,350 3.78 3.78 3.75 0 0 0
25/05/2018
3.78
 243,770 3.79 3.79 3.78 0 0 0
24/05/2018
3.79
 79,900 3.80 3.80 3.79 0 0 0
23/05/2018
3.80
 69,730 3.82 3.82 3.78 0 0 0
22/05/2018
3.82
 63,120 3.84 3.84 3.62 0 0 0
21/05/2018
3.84
 86,420 3.84 3.84 3.79 0 0 0
18/05/2018
3.84
 78,060 3.85 3.85 3.80 0 0 0
17/05/2018
3.85
 93,040 3.85 3.85 3.84 0 0 0
16/05/2018
3.85
 94,710 3.86 3.86 3.83 0 0 0
15/05/2018
3.86
 115,910 3.86 3.86 3.84 0 0 0
14/05/2018
3.86
 72,310 3.88 3.88 3.86 0 0 0
11/05/2018
3.88
 98,050 3.88 3.88 3.83 0 0 0
10/05/2018
3.88
 89,540 3.90 3.90 3.88 0 0 0
09/05/2018
3.90
 64,600 3.93 3.93 3.88 0 0 0
08/05/2018
3.93
 274,660 3.82 3.93 3.81 0 0 0
07/05/2018
3.82
 95,070 3.82 3.83 3.78 0 0 0
04/05/2018
3.82
 83,620 3.82 3.83 3.81 0 0 0
03/05/2018
3.82
 74,530 3.82 3.82 3.79 0 0 0
02/05/2018
3.82
 86,710 3.84 3.84 3.78 0 0 0
27/04/2018
3.84
 109,150 3.83 3.89 3.78 0 2,460 -0.0
26/04/2018
3.83
 93,410 3.80 3.84 3.79 0 0 0
24/04/2018
3.80
 86,660 3.80 3.82 3.78 0 0 0
23/04/2018
3.80
 86,940 3.82 3.83 3.80 0 0 0
20/04/2018
3.82
 105,200 3.82 3.86 3.74 0 0 0
19/04/2018
3.82
 187,220 3.82 3.83 3.82 4,000 0 0.0
18/04/2018
3.82
 307,140 3.82 3.84 3.79 0 0 0
17/04/2018
3.82
 112,370 3.83 3.83 3.79 0 0 0
16/04/2018
3.83
 243,300 3.86 3.86 3.83 0 0 0
13/04/2018
3.86
 94,600 3.83 3.91 3.83 0 0 0
12/04/2018
3.83
 351,630 3.86 3.86 3.68 0 0 0
11/04/2018
3.86
 99,360 3.91 3.91 3.83 0 0 0
10/04/2018
3.91
 100,450 3.94 3.95 3.86 4,700 0 0.0
09/04/2018
3.94
 227,380 3.77 3.94 3.78 0 0 0
06/04/2018
3.77
 86,800 3.75 3.77 3.74 0 0 0
05/04/2018
3.75
 98,360 3.77 3.77 3.75 2,000 0 0.0
04/04/2018
3.77
 144,840 3.68 3.77 3.42 0 0 0
03/04/2018
3.68
 54,470 3.80 3.80 3.67 0 0 0
02/04/2018
3.80
 114,890 3.77 3.80 3.75 0 0 0
30/03/2018
3.77
 47,910 3.77 3.78 3.75 0 0 0
29/03/2018
3.77
 35,970 3.78 3.79 3.73 0 0 0
28/03/2018
3.78
 54,580 3.79 3.79 3.75 0 0 0
27/03/2018
3.79
 76,100 3.80 3.80 3.79 0 0 0
26/03/2018
3.80
 74,900 3.80 3.80 3.79 0 0 0
23/03/2018
3.80
 50,050 3.81 3.81 3.73 0 0 0
22/03/2018
3.81
 116,690 3.81 3.81 3.77 3,100 0 0.0
21/03/2018
3.81
 96,790 3.81 3.81 3.80 0 0 0
20/03/2018
3.81
 54,000 3.82 3.82 3.80 0 0 0
19/03/2018
3.82
 189,760 3.82 3.82 3.80 0 0 0
16/03/2018
3.82
 71,950 3.82 3.82 3.78 0 4,700 -0.0
15/03/2018
3.82
 90,340 3.82 3.82 3.76 0 0 0
14/03/2018
3.82
 60,410 3.82 3.82 3.79 0 0 0
13/03/2018
3.82
 98,890 3.82 3.82 3.82 0 0 0
12/03/2018
3.82
 122,490 3.82 3.82 3.78 3,000 0 0.0
09/03/2018
3.82
 76,700 3.82 3.82 3.78 3,900 0 0.0
08/03/2018
3.82
 96,410 3.85 3.85 3.80 0 0 0
07/03/2018
3.85
 81,680 3.85 3.85 3.83 0 0 0
06/03/2018
3.85
 106,810 3.86 3.86 3.82 0 0 0
05/03/2018
3.86
 101,560 3.86 3.87 3.84 1,500 0 0.0
02/03/2018
3.86
 103,610 3.86 3.86 3.78 0 0 0
01/03/2018
3.86
 111,670 3.86 3.86 3.83 0 0 0
28/02/2018
3.86
 93,300 3.87 3.87 3.83 0 0 0
27/02/2018
3.87
 103,560 3.87 3.87 3.85 3,500 0 0.0
26/02/2018
3.87
 105,200 3.87 3.87 3.78 0 0 0
23/02/2018
3.87
 72,190 3.87 3.88 3.73 0 0 0
22/02/2018
3.87
 88,170 3.91 3.91 3.86 4,000 0 0.0
21/02/2018
3.91
 64,330 3.94 3.96 3.83 0 0 0
13/02/2018
3.94
 97,660 3.94 3.94 3.83 0 0 0
12/02/2018
3.94
 105,640 3.94 3.94 3.78 0 0 0
09/02/2018
3.94
 69,500 3.94 3.94 3.88 0 0 0
08/02/2018
3.94
 97,500 3.94 4.01 3.94 0 0 0
07/02/2018
3.94
 174,740 3.91 4.07 3.91 2,200 0 0.0
06/02/2018
3.91
 53,420 3.94 3.94 3.75 0 1,230 -0.0
05/02/2018
3.94
 119,260 3.96 3.96 3.70 4,700 0 0.0
02/02/2018
3.96
 93,320 4.01 4.01 3.96 800 0 0.0
01/02/2018
4.01
 76,020 4.01 4.01 4.01 0 0 0
31/01/2018
4.01
 80,800 4.01 4.01 4.00 0 0 0
30/01/2018
4.01
 118,600 4.01 4.01 3.97 0 0 0
29/01/2018
4.01
 150,930 3.99 4.09 4.00 5,100 0 0.0
26/01/2018
3.99
 84,070 4.03 4.03 3.99 10,000 0 0.1
25/01/2018
4.03
 119,150 4.04 4.05 3.94 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |