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)
28/01/2019
3.28
 5,250 3.37 3.37 3.22 0 0 0
25/01/2019
3.37
 7,400 3.22 3.39 3.10 0 0 0
24/01/2019
3.22
 8,940 3.28 3.28 3.16 0 0 0
23/01/2019
3.28
 15,000 3.34 3.34 3.22 0 0 0
22/01/2019
3.34
 5,700 3.34 3.40 3.22 0 0 0
21/01/2019
3.34
 6,020 3.34 3.34 3.22 0 0 0
18/01/2019
3.34
 36,020 3.45 3.46 3.23 0 0 0
17/01/2019
3.45
 7,580 3.43 3.45 3.29 0 0 0
16/01/2019
3.43
 60 3.44 3.44 3.43 0 0 0
15/01/2019
3.44
 1,600 3.46 3.46 3.28 0 0 0
14/01/2019
3.46
 10 3.46 3.46 3.46 0 0 0
11/01/2019
3.46
 5,050 3.43 3.61 3.28 0 0 0
10/01/2019
3.43
 8,810 3.45 3.59 3.22 0 6,720 -0.0
09/01/2019
3.45
 3,820 3.34 3.51 3.40 0 0 0
08/01/2019
3.34
 12,270 3.40 3.56 3.22 0 0 0
07/01/2019
3.40
 3,320 3.40 3.52 3.18 0 0 0
04/01/2019
3.40
 7,920 3.45 3.45 3.22 0 0 0
03/01/2019
3.45
 2,000 3.46 3.46 3.23 0 0 0
02/01/2019
3.46
 2,180 3.46 3.62 3.34 0 0 0
28/12/2018
3.46
 1,400 3.46 3.46 3.28 0 0 0
27/12/2018
3.46
 500 3.46 3.46 3.46 0 0 0
26/12/2018
3.46
 18,190 3.58 3.58 3.33 0 0 0
25/12/2018
3.58
 800 3.59 3.59 3.38 0 0 0
24/12/2018
3.59
 10 3.57 3.59 3.59 0 0 0
21/12/2018
3.57
 17,420 3.59 3.59 3.42 0 0 0
20/12/2018
3.59
 2,030 3.59 3.60 3.46 0 0 0
19/12/2018
3.59
 4,020 3.59 3.59 3.43 0 0 0
18/12/2018
3.59
 1,380 3.59 3.59 3.46 0 0 0
17/12/2018
3.59
 7,810 3.60 3.60 3.46 0 0 0
14/12/2018
3.60
 4,630 3.60 3.60 3.52 0 0 0
13/12/2018
3.60
 2,050 3.62 3.62 3.52 0 0 0
12/12/2018
3.62
 2,050 3.62 3.62 3.61 0 0 0
11/12/2018
3.62
 11,130 3.60 3.62 3.46 0 0 0
10/12/2018
3.60
 4,110 3.61 3.64 3.52 0 0 0
07/12/2018
3.61
 550 3.60 3.61 3.47 0 0 0
06/12/2018
3.60
 690 3.61 3.61 3.59 0 0 0
05/12/2018
3.61
 100 3.61 3.61 3.60 0 0 0
04/12/2018
3.61
 3,580 3.59 3.65 3.48 0 0 0
03/12/2018
3.59
 30 3.61 3.61 3.59 0 0 0
30/11/2018
3.61
 100 3.61 3.61 3.61 0 0 0
29/11/2018
3.61
 570 3.61 3.61 3.52 0 0 0
28/11/2018
3.61
 8,360 3.61 3.62 3.59 0 0 0
27/11/2018
3.61
 50 3.62 3.62 3.47 0 0 0
26/11/2018
3.62
 5,010 3.64 3.64 3.52 0 0 0
23/11/2018
3.64
 4,400 3.59 3.64 3.52 0 0 0
22/11/2018
3.59
 14,150 3.61 3.61 3.46 0 0 0
21/11/2018
3.61
 0 3.61 3.61 3.61 0 0 0
20/11/2018
3.61
 3,700 3.59 3.62 3.52 0 0 0
19/11/2018
3.59
 210 3.63 3.63 3.59 0 0 0
16/11/2018
3.63
 6,240 3.64 3.64 3.46 0 0 0
15/11/2018
3.64
 20 3.63 3.64 3.64 0 0 0
14/11/2018
3.63
 10,670 3.64 3.64 3.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |