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)
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
31/08/2017
4.50
 318,320 4.48 4.55 4.48 0 0 0
30/08/2017
4.48
 352,420 4.53 4.53 4.43 0 0 0
29/08/2017
4.53
 322,320 4.55 4.57 4.50 0 0 0
28/08/2017
4.55
 384,130 4.57 4.59 4.53 0 0 0
25/08/2017
4.57
 371,360 4.59 4.64 4.53 0 5,000 -0.1
24/08/2017
4.59
 685,170 4.53 4.64 4.46 500 12,500 -0.1
23/08/2017
4.53
 440,970 4.45 4.54 4.43 30,130 0 0.3
22/08/2017
4.45
 358,620 4.46 4.50 4.42 0 0 0
21/08/2017
4.46
 514,150 4.34 4.48 4.39 0 0 0
18/08/2017
4.34
 448,930 4.29 4.37 4.25 0 0 0
17/08/2017
4.29
 348,880 4.31 4.34 4.21 0 170,470 -1.6
16/08/2017
4.31
 323,550 4.28 4.32 4.28 0 0 0
15/08/2017
4.28
 248,900 4.26 4.30 4.26 0 0 0
14/08/2017
4.26
 321,200 4.23 4.28 4.23 0 0 0
11/08/2017
4.23
 143,090 4.21 4.23 4.20 1,000 0 0.0
10/08/2017
4.21
 136,850 4.23 4.23 4.18 3,000 0 0.0
09/08/2017
4.23
 113,000 4.27 4.28 4.21 8,000 0 0.1
08/08/2017
4.27
 183,190 4.28 4.28 4.25 4,080 0 0.0
07/08/2017
4.28
 174,840 4.28 4.28 4.28 9,600 0 0.1
04/08/2017
4.28
 172,910 4.26 4.30 4.24 0 0 0
03/08/2017
4.26
 181,870 4.27 4.27 4.25 0 0 0
02/08/2017
4.27
 163,010 4.27 4.28 4.25 0 0 0
01/08/2017
4.27
 290,350 4.32 4.32 4.27 0 0 0
31/07/2017
4.32
 182,550 4.34 4.34 4.30 0 0 0
28/07/2017
4.34
 349,430 4.34 4.37 4.34 0 0 0
27/07/2017
4.34
 299,610 4.34 4.36 4.32 0 0 0
26/07/2017
4.34
 364,960 4.33 4.38 4.33 0 0 0
25/07/2017
4.33
 219,510 4.33 4.34 4.32 0 0 0
24/07/2017
4.33
 202,030 4.36 4.36 4.32 0 0 0
21/07/2017
4.36
 215,890 4.36 4.37 4.36 0 0 0
20/07/2017
4.36
 200,140 4.41 4.41 4.36 0 0 0
19/07/2017
4.41
 244,020 4.40 4.41 4.39 0 0 0
18/07/2017
4.40
 240,580 4.40 4.43 4.39 0 0 0
17/07/2017
4.40
 359,210 4.40 4.48 4.39 0 0 0
14/07/2017
4.40
 309,350 4.41 4.43 4.40 0 6,460 -0.1
13/07/2017
4.41
 280,320 4.37 4.41 4.37 0 1,540 -0.0
12/07/2017
4.37
 332,070 4.30 4.39 4.28 50,000 0 0.5
11/07/2017
4.30
 355,440 4.28 4.32 4.26 59,490 0 0.6
10/07/2017
4.28
 196,650 4.41 4.41 4.28 0 0 0
07/07/2017
4.41
 254,780 4.42 4.48 4.40 0 200 -0.0
06/07/2017
4.42
 430,700 4.41 4.46 4.39 0 0 0
05/07/2017
4.41
 666,700 4.28 4.46 4.28 0 0 0
04/07/2017
4.28
 141,830 4.28 4.29 4.27 0 300 -0.0
03/07/2017
4.28
 144,480 4.28 4.29 4.27 0 0 0
30/06/2017
4.28
 161,270 4.28 4.29 4.28 0 0 0
29/06/2017
4.28
 156,130 4.28 4.28 4.28 1,000 100 0.0
28/06/2017
4.28
 150,340 4.29 4.30 4.28 0 500 -0.0
27/06/2017
4.29
 179,830 4.29 4.30 4.28 0 0 0
26/06/2017
4.29
 206,850 4.28 4.29 4.26 10,190 0 0.1
23/06/2017
4.28
 176,800 4.28 4.31 4.27 1,100 0 0.0
22/06/2017
4.28
 145,900 4.29 4.32 4.28 0 0 0
21/06/2017
4.29
 181,700 4.30 4.31 4.28 0 0 0
20/06/2017
4.30
 205,430 4.33 4.34 4.30 9,100 3,210 0.1
19/06/2017
4.33
 224,890 4.30 4.33 4.30 0 0 0
16/06/2017
4.30
 181,850 4.29 4.32 4.29 0 200 -0.0
15/06/2017
4.29
 243,500 4.34 4.36 4.28 0 13,000 -0.1
14/06/2017
4.34
 200,780 4.34 4.37 4.31 5,000 0 0.0
13/06/2017
4.34
 222,620 4.36 4.38 4.32 0 9,800 -0.1
12/06/2017
4.36
 243,310 4.36 4.41 4.32 0 0 0
09/06/2017
4.36
 430,380 4.35 4.40 4.35 0 0 0
08/06/2017
4.35
 272,030 4.34 4.37 4.34 0 0 0
07/06/2017
4.34
 296,740 4.37 4.38 4.33 0 0 0
06/06/2017
4.37
 206,480 4.33 4.38 4.31 2,200 0 0.0
05/06/2017
4.33
 214,290 4.34 4.37 4.30 0 0 0
02/06/2017
4.34
 323,110 4.32 4.39 4.25 0 0 0
01/06/2017
4.32
 184,010 4.32 4.33 4.30 0 0 0
31/05/2017
4.32
 241,370 4.33 4.36 4.28 1,100 0 0.0
30/05/2017
4.33
 232,160 4.44 4.46 4.32 0 0 0
29/05/2017
4.44
 465,230 4.23 4.48 4.22 0 0 0
26/05/2017
4.23
 275,020 4.27 4.28 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |