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)
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
25/05/2017
4.27
 265,170 4.27 4.28 4.23 320 0 0.0
24/05/2017
4.27
 231,120 4.26 4.30 4.26 0 0 0
23/05/2017
4.26
 261,440 4.35 4.39 4.26 0 0 0
22/05/2017
4.35
 334,000 4.37 4.40 4.33 0 0 0
19/05/2017
4.37
 425,230 4.41 4.46 4.31 6,000 0 0.1
18/05/2017
4.41
 353,300 4.50 4.50 4.40 1,100 0 0.0
17/05/2017
4.50
 439,530 4.46 4.59 4.45 0 0 0
16/05/2017
4.46
 799,100 4.55 4.73 4.41 0 145,400 -1.5
15/05/2017
4.55
 1,018,940 4.25 4.55 4.25 110 500 -0.0
12/05/2017
4.25
 230,200 4.26 4.26 4.23 0 0 0
11/05/2017
4.26
 312,430 4.23 4.28 4.22 1,100 0 0.0
10/05/2017
4.23
 276,930 4.25 4.26 4.22 0 0 0
09/05/2017
4.25
 278,880 4.28 4.28 4.24 3,300 0 0.0
08/05/2017
4.28
 303,120 4.29 4.30 4.25 4,400 0 0.0
05/05/2017
4.29
 439,790 4.26 4.30 4.23 0 2,000 -0.0
04/05/2017
4.26
 290,800 4.28 4.29 4.22 0 0 0
03/05/2017
4.28
 328,150 4.26 4.30 4.23 0 0 0
28/04/2017
4.26
 299,150 4.26 4.28 4.24 0 0 0
27/04/2017
4.26
 400,530 4.18 4.28 4.18 0 0 0
26/04/2017
4.18
 352,750 4.18 4.21 4.16 0 0 0
25/04/2017
4.18
 395,850 4.18 4.22 4.16 0 6,540 -0.1
24/04/2017
4.18
 564,640 4.16 4.23 4.14 8,000 0 0.1
21/04/2017
4.16
 246,150 4.09 4.18 4.12 0 0 0
20/04/2017
4.09
 390,740 4.01 4.16 3.96 0 0 0
19/04/2017
4.01
 243,240 3.98 4.01 3.98 0 0 0
18/04/2017
3.98
 228,000 3.98 3.99 3.96 0 0 0
17/04/2017
3.98
 125,520 3.99 4.00 3.97 0 0 0
14/04/2017
3.99
 185,140 4.00 4.00 3.93 0 0 0
13/04/2017
4.00
 206,190 4.09 4.09 3.96 900 0 0.0
12/04/2017
4.09
 150,380 4.13 4.14 4.07 640 0 0.0
11/04/2017
4.13
 103,020 4.13 4.13 4.12 0 0 0
10/04/2017
4.13
 156,590 4.13 4.16 4.12 11,500 0 0.1
07/04/2017
4.13
 193,660 4.12 4.14 4.10 0 0 0
05/04/2017
4.12
 128,940 4.12 4.13 4.10 0 0 0
04/04/2017
4.12
 142,930 4.12 4.13 4.11 11,350 0 0.1
03/04/2017
4.12
 142,980 4.13 4.17 4.12 0 0 0
31/03/2017
4.13
 180,770 4.13 4.14 4.11 0 0 0
30/03/2017
4.13
 169,910 4.14 4.18 4.12 0 0 0
29/03/2017
4.14
 230,900 4.12 4.18 4.11 0 0 0
28/03/2017
4.12
 161,850 4.12 4.13 4.10 0 0 0
27/03/2017
4.12
 147,250 4.12 4.14 4.11 1,000 0 0.0
24/03/2017
4.12
 222,460 4.12 4.14 4.11 3,600 0 0.0
23/03/2017
4.12
 138,730 4.12 4.13 4.10 0 0 0
22/03/2017
4.12
 191,970 4.15 4.16 4.12 600 0 0.0
21/03/2017
4.15
 148,210 4.14 4.18 4.14 0 0 0
20/03/2017
4.14
 185,990 4.15 4.18 4.14 3,600 0 0.0
17/03/2017
4.15
 171,470 4.15 4.16 4.13 1,000 0 0.0
16/03/2017
4.15
 169,420 4.14 4.16 4.13 0 0 0
15/03/2017
4.14
 132,730 4.16 4.16 4.12 1,000 0 0.0
14/03/2017
4.16
 177,000 4.17 4.18 4.16 1,000 0 0.0
13/03/2017
4.17
 154,000 4.18 4.19 4.17 0 0 0
10/03/2017
4.18
 194,870 4.22 4.23 4.18 300 0 0.0
09/03/2017
4.22
 190,760 4.26 4.28 4.19 0 0 0
08/03/2017
4.26
 254,840 4.23 4.30 4.22 4,150 0 0.0
07/03/2017
4.23
 351,560 4.18 4.23 4.18 149,490 0 1.4
06/03/2017
4.18
 204,370 4.21 4.25 4.16 1,900 0 0.0
03/03/2017
4.21
 201,730 4.23 4.23 4.19 0 0 0
02/03/2017
4.23
 210,310 4.23 4.25 4.19 0 0 0
01/03/2017
4.23
 273,500 4.31 4.35 4.23 0 110 -0.0
28/02/2017
4.31
 310,230 4.29 4.39 4.28 0 0 0
27/02/2017
4.29
 207,270 4.28 4.29 4.26 100 0 0.0
24/02/2017
4.28
 343,380 4.37 4.40 4.28 0 0 0
23/02/2017
4.37
 402,290 4.34 4.50 4.33 0 10,280 -0.1
22/02/2017
4.34
 452,910 4.23 4.36 4.23 0 0 0
21/02/2017
4.23
 589,400 4.09 4.23 4.09 0 0 0
20/02/2017
4.09
 211,740 4.12 4.13 4.09 0 0 0
17/02/2017
4.12
 215,880 4.15 4.16 4.12 0 0 0
16/02/2017
4.15
 433,620 4.12 4.18 4.11 0 0 0
15/02/2017
4.12
 239,410 4.08 4.12 4.08 400 0 0.0
14/02/2017
4.08
 171,260 4.09 4.11 4.07 1,500 0 0.0
13/02/2017
4.09
 216,260 4.12 4.12 4.09 0 0 0
10/02/2017
4.12
 235,810 4.12 4.14 4.12 24,000 0 0.2
09/02/2017
4.12
 301,540 4.11 4.15 4.10 61,000 0 0.6
08/02/2017
4.11
 256,540 4.08 4.13 4.07 63,560 0 0.6
07/02/2017
4.08
 147,970 4.12 4.12 4.07 0 0 0
06/02/2017
4.12
 281,480 4.09 4.12 4.07 0 0 0
03/02/2017
4.09
 313,720 4.06 4.12 4.06 20,000 0 0.2
02/02/2017
4.06
 154,990 4.04 4.14 4.05 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |