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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |