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)
10/11/2016
4.09
 337,400 4.00 4.09 4.00 0 0 0
09/11/2016
4.00
 319,000 4.14 4.18 3.96 0 0 0
08/11/2016
4.14
 205,400 4.09 4.18 4.09 0 0 0
07/11/2016
4.09
 232,900 4.05 4.09 4.00 0 0 0
04/11/2016
4.05
 260,700 4.00 4.09 3.96 100 0 0.0
03/11/2016
4.00
 205,900 4.09 4.09 3.96 0 0 0
02/11/2016
4.09
 285,500 4.14 4.18 4.09 0 0 0
01/11/2016
4.14
 325,300 4.23 4.23 4.14 0 0 0
31/10/2016
4.23
 271,100 4.28 4.28 4.14 0 0 0
28/10/2016
4.28
 500,400 4.23 4.28 4.14 0 0 0
27/10/2016
4.23
 237,700 4.23 4.28 4.18 0 0 0
26/10/2016
4.23
 242,000 4.28 4.32 4.18 0 0 0
25/10/2016
4.28
 575,400 4.18 4.32 4.18 0 0 0
24/10/2016
4.18
 330,800 4.18 4.23 4.18 0 0 0
21/10/2016
4.18
 391,900 4.14 4.28 4.14 0 0 0
20/10/2016
4.14
 381,600 4.05 4.23 4.05 0 0 0
19/10/2016
4.05
 343,300 4.05 4.14 4.05 0 0 0
18/10/2016
4.05
 293,200 4.09 4.14 4.00 0 0 0
17/10/2016
4.09
 257,400 4.18 4.28 4.09 0 0 0
14/10/2016
4.18
 650,600 4.00 4.23 3.96 0 0 0
13/10/2016
4.00
 500,700 3.87 4.00 3.77 0 0 0
12/10/2016
3.87
 265,900 3.91 3.96 3.77 0 0 0
11/10/2016
3.91
 256,200 3.96 4.05 3.82 0 0 0
10/10/2016
3.96
 392,000 3.87 4.05 3.87 0 0 0
07/10/2016
3.87
 410,100 3.73 3.91 3.73 0 0 0
06/10/2016
3.73
 177,500 3.73 3.77 3.68 0 0 0
05/10/2016
3.73
 278,000 3.64 3.73 3.64 0 0 0
04/10/2016
3.64
 235,100 3.64 3.68 3.59 0 0 0
03/10/2016
3.64
 169,150 3.64 3.68 3.59 0 0 0
30/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
30/09/2016
3.64
 141,800 3.66 3.66 3.50 0 0 0
29/09/2016
3.65
 328,600 3.65 3.65 3.57 0 0 0
28/09/2016
3.65
 95,700 3.65 3.65 3.61 0 0 0
27/09/2016
3.65
 120,100 3.65 3.65 3.57 0 0 0
26/09/2016
3.65
 136,400 3.70 3.74 3.61 0 0 0
23/09/2016
3.70
 211,000 3.65 3.70 3.65 0 0 0
22/09/2016
3.65
 253,400 3.57 3.65 3.53 0 0 0
21/09/2016
3.57
 184,600 3.53 3.61 3.49 0 0 0
20/09/2016
3.53
 151,900 3.53 3.53 3.45 0 0 0
19/09/2016
3.53
 111,700 3.57 3.57 3.49 0 0 0
16/09/2016
3.57
 75,000 3.53 3.61 3.53 0 0 0
15/09/2016
3.53
 165,000 3.61 3.70 3.53 0 0 0
14/09/2016
3.61
 125,600 3.70 3.70 3.57 0 0 0
13/09/2016
3.70
 119,400 3.70 3.70 3.61 0 0 0
12/09/2016
3.70
 245,900 3.74 3.74 3.65 100 0 0.0
09/09/2016
3.74
 207,200 3.74 3.74 3.70 0 0 0
08/09/2016
3.74
 216,300 3.74 3.78 3.70 0 0 0
07/09/2016
3.74
 280,000 3.78 3.78 3.70 5,600 0 0.1
06/09/2016
3.78
 132,000 3.78 3.82 3.74 0 0 0
05/09/2016
3.78
 240,100 3.74 3.82 3.70 4,400 0 0.0
01/09/2016
3.74
 195,200 3.70 3.78 3.70 0 0 0
31/08/2016
3.70
 283,100 3.61 3.78 3.65 0 0 0
30/08/2016
3.61
 56,600 3.65 3.65 3.61 0 0 0
29/08/2016
3.65
 118,500 3.65 3.70 3.61 0 0 0
26/08/2016
3.65
 134,700 3.65 3.70 3.65 0 0 0
25/08/2016
3.65
 130,250 3.70 3.74 3.65 0 0 0
24/08/2016
3.70
 128,700 3.65 3.74 3.65 0 0 0
23/08/2016
3.65
 181,400 3.70 3.70 3.65 5,000 0 0.0
22/08/2016
3.70
 113,600 3.74 3.78 3.70 0 0 0
19/08/2016
3.74
 101,400 3.74 3.78 3.70 0 0 0
18/08/2016
3.74
 116,430 3.78 3.78 3.70 0 0 0
17/08/2016
3.78
 190,610 3.78 3.98 3.74 0 0 0
16/08/2016
3.78
 143,900 3.82 3.90 3.78 0 0 0
15/08/2016
3.82
 189,630 3.70 3.82 3.65 0 0 0
12/08/2016
3.70
 102,900 3.74 3.74 3.65 1,100 0 0.0
11/08/2016
3.74
 159,200 3.74 3.78 3.70 0 0 0
10/08/2016
3.74
 153,800 3.70 3.78 3.65 0 0 0
09/08/2016
3.70
 211,800 3.70 3.78 3.65 0 0 0
08/08/2016
3.70
 108,200 3.70 3.78 3.65 0 0 0
05/08/2016
3.70
 137,350 3.74 3.74 3.61 0 0 0
04/08/2016
3.74
 126,200 3.78 3.82 3.74 0 0 0
03/08/2016
3.78
 116,900 3.78 3.82 3.74 0 0 0
02/08/2016
3.78
 179,700 3.86 3.86 3.74 0 0 0
01/08/2016
3.86
 283,500 3.82 3.90 3.82 0 0 0
29/07/2016
3.82
 187,100 3.90 3.90 3.78 500 0 0.0
28/07/2016
3.90
 128,200 3.94 3.94 3.86 0 0 0
27/07/2016
3.94
 312,400 3.78 3.94 3.78 5,500 0 0.1
26/07/2016
3.78
 119,200 3.82 3.82 3.74 0 0 0
25/07/2016
3.82
 155,200 3.82 3.82 3.74 0 0 0
22/07/2016
3.82
 325,800 3.86 3.86 3.70 0 0 0
21/07/2016
3.86
 131,700 3.86 3.86 3.78 0 0 0
20/07/2016
3.86
 199,205 3.90 3.90 3.82 0 0 0
19/07/2016
3.90
 304,900 3.90 3.98 3.86 0 0 0
18/07/2016
3.90
 285,200 3.98 3.98 3.90 0 0 0
15/07/2016
3.98
 158,000 3.98 3.98 3.90 0 0 0
14/07/2016
3.98
 214,000 4.02 4.06 3.94 0 0 0
13/07/2016
4.02
 688,100 3.94 4.10 3.94 0 0 0
12/07/2016
3.94
 251,300 3.90 3.98 3.86 0 0 0
11/07/2016
3.90
 401,100 3.98 4.02 3.86 0 0 0
08/07/2016
3.98
 439,800 4.06 4.06 3.94 0 0 0
07/07/2016
4.06
 274,400 4.06 4.06 3.98 0 0 0
06/07/2016
4.06
 332,900 4.14 4.14 4.02 0 0 0
05/07/2016
4.14
 787,400 4.14 4.26 4.06 0 0 0
04/07/2016
4.14
 721,700 3.82 4.14 3.82 5,000 0 0.0
01/07/2016
3.82
 198,800 3.86 3.90 3.82 0 0 0
30/06/2016
3.86
 164,900 3.86 3.90 3.78 0 0 0
29/06/2016
3.86
 321,900 3.78 3.86 3.78 14,600 0 0.1
28/06/2016
3.78
 216,700 3.74 3.82 3.74 0 0 0
27/06/2016
3.74
 187,200 3.78 3.82 3.74 0 0 0
24/06/2016
3.78
 688,000 3.98 3.98 3.61 3,800 0 0.0
23/06/2016
3.98
 356,900 3.90 3.98 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |