CTCP Sơn Hà Sài Gòn (sha)

3.97
-0.11
(-2.70%)
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
(2025-11-05) 		0.04 0.99% 241,200 -100 -0.0
3.95
4.14
3.97
2 tháng
(2025-10-06) 		-0.09 -2.19% 497,700 -100 -0.0
3.95
4.28
3.97
3 tháng
(2025-09-08) 		-0.06 -1.52% 756,000 -100 -0.0
3.95
4.28
3.97
6 tháng
(2025-06-09) 		0.16 3.98% 3,086,700 100 0.0
3.80
4.28
3.97
12 tháng
(2024-12-10) 		0.05 1.28% 4,368,200 -9,600 -0.0
3.68
4.28
3.97
24 tháng
(2023-12-18) 		-0.39 -8.66% 7,599,000 -12,500 -0.1
3.68
4.54
3.97
36 tháng
(2022-12-21) 		0.23 6.04% 16,338,600 -29,500 0.1
3.56
5.27
3.97
60 tháng
(2020-12-31) 		0.47 13.05% 89,659,330 -94,487 0.1
3.29
8.46
3.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
4.04
 93,530 4.04 4.09 4.01 1,900 0 0.0
19/01/2018
4.04
 106,230 4.04 4.09 3.99 0 0 0
18/01/2018
4.04
 81,600 4.09 4.09 3.99 1,000 0 0.0
17/01/2018
4.09
 117,780 4.09 4.11 4.08 0 0 0
16/01/2018
4.09
 101,900 4.09 4.11 4.09 0 0 0
15/01/2018
4.09
 109,040 4.09 4.14 4.04 0 0 0
12/01/2018
4.09
 94,860 4.16 4.16 3.99 0 0 0
11/01/2018
4.16
 104,800 3.98 4.17 3.98 0 0 0
10/01/2018
3.98
 81,050 3.99 4.01 3.95 1,000 0 0.0
09/01/2018
3.99
 91,380 4.06 4.06 3.96 2,000 0 0.0
08/01/2018
4.06
 111,130 4.08 4.08 4.04 0 0 0
05/01/2018
4.08
 88,540 4.09 4.09 4.03 0 0 0
04/01/2018
4.09
 104,300 4.20 4.20 4.04 2,000 0 0.0
03/01/2018
4.20
 115,420 4.27 4.27 4.20 0 0 0
02/01/2018
4.27
 229,620 4.18 4.30 4.20 0 0 0
29/12/2017
4.18
 347,740 3.91 4.18 3.91 33,330 8,000 0.2
28/12/2017
3.91
 424,660 3.86 3.94 3.85 0 0 0
27/12/2017
3.86
 104,570 3.90 3.90 3.84 0 0 0
26/12/2017
3.90
 91,930 3.90 3.92 3.86 0 0 0
25/12/2017
3.90
 77,030 3.94 3.94 3.86 1,400 0 0.0
22/12/2017
3.94
 104,290 3.94 3.94 3.88 0 0 0
21/12/2017
3.94
 107,660 3.99 3.99 3.88 0 0 0
20/12/2017
3.99
 104,280 3.99 3.99 3.94 0 0 0
19/12/2017
3.99
 117,870 4.01 4.04 3.94 0 0 0
18/12/2017
4.01
 139,220 3.99 4.07 3.99 0 0 0
15/12/2017
3.99
 102,790 4.03 4.05 3.99 0 1,950 -0.0
14/12/2017
4.03
 135,930 4.04 4.04 3.96 48,170 0 0.4
13/12/2017
4.04
 115,090 4.04 4.04 3.99 2,400 0 0.0
12/12/2017
4.04
 166,270 4.14 4.15 3.99 0 0 0
11/12/2017
4.14
 104,050 4.25 4.25 3.99 0 23,060 -0.2
08/12/2017
4.25
 151,490 4.26 4.28 4.09 900 0 0.0
07/12/2017
4.26
 151,930 4.30 4.33 4.25 1,900 0 0.0
06/12/2017
4.30
 155,720 4.41 4.41 4.25 1,400 0 0.0
05/12/2017
4.41
 169,710 4.35 4.45 4.33 900 0 0.0
04/12/2017
4.35
 251,580 4.46 4.49 4.35 0 0 0
01/12/2017
4.46
 301,240 4.41 4.51 4.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |