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)
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
30/11/2017
4.41
 145,440 4.41 4.43 4.38 0 0 0
29/11/2017
4.41
 123,540 4.45 4.45 4.41 0 0 0
28/11/2017
4.45
 163,190 4.41 4.45 4.36 0 0 0
27/11/2017
4.41
 170,920 4.40 4.49 4.38 0 0 0
24/11/2017
4.40
 250,050 4.39 4.46 4.30 0 0 0
23/11/2017
4.39
 111,150 4.41 4.43 4.33 4,000 0 0.0
22/11/2017
4.41
 107,310 4.46 4.48 4.40 0 0 0
21/11/2017
4.46
 108,410 4.47 4.47 4.39 5,000 0 0.0
20/11/2017
4.47
 105,830 4.43 4.47 4.41 0 0 0
17/11/2017
4.43
 125,370 4.41 4.45 4.41 0 0 0
16/11/2017
4.41
 149,540 4.45 4.45 4.33 2,000 0 0.0
15/11/2017
4.45
 133,860 4.46 4.46 4.43 0 0 0
14/11/2017
4.46
 142,800 4.46 4.48 4.41 0 0 0
13/11/2017
4.46
 200,250 4.46 4.51 4.43 0 0 0
10/11/2017
4.46
 167,700 4.46 4.46 4.41 7,400 0 0.1
09/11/2017
4.46
 139,600 4.46 4.48 4.43 0 0 0
08/11/2017
4.46
 166,100 4.46 4.49 4.43 0 0 0
07/11/2017
4.46
 176,620 4.46 4.49 4.43 0 0 0
06/11/2017
4.46
 171,130 4.43 4.51 4.43 0 0 0
03/11/2017
4.43
 198,670 4.38 4.46 4.38 0 0 0
02/11/2017
4.38
 224,550 4.50 4.50 4.30 0 0 0
01/11/2017
4.50
 207,230 4.70 4.70 4.46 0 0 0
31/10/2017
4.70
 285,200 4.75 4.82 4.51 100 15,490 -0.1
30/10/2017
4.75
 244,710 4.80 4.85 4.75 0 0 0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/10/2017
4.80
 367,870 4.64 4.83 4.67 0 0 0
26/10/2017
4.64
 225,490 4.64 4.68 4.62 50 0 0.0
25/10/2017
4.64
 236,190 4.64 4.66 4.62 6,000 0 0.1
24/10/2017
4.64
 280,000 4.64 4.66 4.62 0 0 0
23/10/2017
4.64
 330,270 4.78 4.78 4.55 0 0 0
20/10/2017
4.78
 376,720 4.82 4.82 4.68 0 0 0
19/10/2017
4.82
 359,180 4.84 4.93 4.82 6,400 0 0.1
18/10/2017
4.84
 458,390 4.84 4.89 4.80 0 0 0
17/10/2017
4.84
 389,880 4.91 4.93 4.82 0 0 0
16/10/2017
4.91
 587,240 4.80 4.93 4.80 0 850 -0.0
13/10/2017
4.80
 482,860 4.82 4.91 4.73 0 0 0
12/10/2017
4.82
 597,680 4.64 4.82 4.64 0 6,000 -0.1
11/10/2017
4.64
 316,600 4.64 4.66 4.57 0 0 0
10/10/2017
4.64
 354,700 4.66 4.68 4.62 0 0 0
09/10/2017
4.66
 350,410 4.64 4.66 4.55 24,000 10,040 0.1
06/10/2017
4.64
 355,560 4.55 4.64 4.57 0 0 0
05/10/2017
4.55
 523,390 4.46 4.59 4.47 0 0 0
04/10/2017
4.46
 404,870 4.36 4.48 4.36 0 0 0
03/10/2017
4.36
 202,250 4.35 4.37 4.33 0 0 0
02/10/2017
4.35
 211,990 4.35 4.37 4.34 0 0 0
29/09/2017
4.35
 209,730 4.34 4.36 4.34 0 0 0
28/09/2017
4.34
 211,000 4.35 4.35 4.34 1,000 0 0.0
27/09/2017
4.35
 214,850 4.35 4.37 4.34 1,640 0 0.0
26/09/2017
4.35
 233,860 4.36 4.37 4.34 90 0 0.0
25/09/2017
4.36
 300,320 4.36 4.38 4.34 0 0 0
22/09/2017
4.36
 224,540 4.36 4.38 4.34 310 0 0.0
21/09/2017
4.36
 213,150 4.37 4.38 4.34 0 0 0
20/09/2017
4.37
 282,500 4.32 4.37 4.32 0 0 0
19/09/2017
4.32
 303,420 4.41 4.41 4.32 0 155,130 -1.5
18/09/2017
4.41
 300,450 4.39 4.45 4.39 0 0 0
15/09/2017
4.39
 235,510 4.38 4.41 4.38 0 0 0
14/09/2017
4.38
 215,560 4.42 4.42 4.38 0 0 0
13/09/2017
4.42
 278,780 4.42 4.45 4.39 0 0 0
12/09/2017
4.42
 229,160 4.43 4.45 4.41 0 0 0
11/09/2017
4.43
 266,400 4.43 4.46 4.43 0 0 0
08/09/2017
4.43
 314,550 4.43 4.44 4.40 0 0 0
07/09/2017
4.43
 369,900 4.53 4.53 4.40 0 143,650 -1.4
06/09/2017
4.53
 210,700 4.53 4.57 4.53 0 0 0
05/09/2017
4.53
 370,510 4.50 4.55 4.50 0 0 0
01/09/2017
4.50
 250,350 4.50 4.53 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |