CTCP Sơn Hà Sài Gòn (sha)

4.09
0.11
(2.76%)
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
(2026-02-23) 		-0.10 -2.45% 156,700 0 0
3.85
4.09
4.09
2 tháng
(2026-01-19) 		-0.04 -1% 295,400 0 0
3.85
4.09
4.09
3 tháng
(2025-12-18) 		-0.02 -0.50% 535,500 -600 -0.0
3.83
4.10
4.09
6 tháng
(2025-09-19) 		-0.14 -3.49% 1,168,100 -700 -0.0
3.83
4.28
4.09
12 tháng
(2025-03-24) 		-0.02 -0.50% 4,455,500 -500 -0.0
3.68
4.28
4.09
24 tháng
(2024-03-28) 		-0.49 -10.90% 7,132,600 -11,800 -0.0
3.68
4.47
4.09
36 tháng
(2023-04-03) 		0.22 5.80% 16,005,100 -31,700 -0.1
3.68
5.27
4.09
60 tháng
(2021-04-13) 		-1.63 -29.01% 80,084,700 91,013 1.2
3.29
8.46
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |