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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |