CTCP Sơn Hà Sài Gòn (sha)

3.97
-0.11
(-2.70%)
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
(2025-11-05) 		0.04 0.99% 241,200 -100 -0.0
3.95
4.14
3.97
2 tháng
(2025-10-06) 		-0.09 -2.19% 497,700 -100 -0.0
3.95
4.28
3.97
3 tháng
(2025-09-08) 		-0.06 -1.52% 756,000 -100 -0.0
3.95
4.28
3.97
6 tháng
(2025-06-09) 		0.16 3.98% 3,086,700 100 0.0
3.80
4.28
3.97
12 tháng
(2024-12-10) 		0.05 1.28% 4,368,200 -9,600 -0.0
3.68
4.28
3.97
24 tháng
(2023-12-18) 		-0.39 -8.66% 7,599,000 -12,500 -0.1
3.68
4.54
3.97
36 tháng
(2022-12-21) 		0.23 6.04% 16,338,600 -29,500 0.1
3.56
5.27
3.97
60 tháng
(2020-12-31) 		0.47 13.05% 89,659,330 -94,487 0.1
3.29
8.46
3.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2016
3.90
 221,000 3.94 3.94 3.86 0 0 0
21/06/2016
3.94
 239,600 3.94 3.98 3.90 0 0 0
20/06/2016
3.94
 335,300 3.94 3.98 3.90 0 0 0
17/06/2016
3.94
 181,600 3.98 3.98 3.94 0 0 0
16/06/2016
3.98
 413,700 3.98 4.06 3.98 0 0 0
15/06/2016
3.98
 383,600 3.98 4.02 3.90 0 0 0
14/06/2016
3.98
 358,400 4.06 4.06 3.98 0 0 0
13/06/2016
4.06
 315,400 4.10 4.10 4.02 0 0 0
10/06/2016
4.10
 633,100 4.02 4.14 3.98 0 10,000 -0.1
09/06/2016
4.02
 230,800 4.02 4.02 3.94 0 0 0
08/06/2016
4.02
 555,700 3.94 4.02 3.94 0 0 0
07/06/2016
3.94
 316,400 4.02 4.02 3.90 0 0 0
06/06/2016
4.02
 367,000 4.10 4.18 3.98 0 0 0
03/06/2016
4.10
 333,515 4.06 4.14 4.02 0 0 0
02/06/2016
4.06
 622,500 3.82 4.06 3.82 0 0 0
01/06/2016
3.82
 271,700 3.82 3.82 3.74 0 0 0
31/05/2016
3.82
 314,400 3.82 3.86 3.78 10,000 0 0.1
30/05/2016
3.82
 326,900 3.78 3.86 3.78 0 0 0
27/05/2016
3.78
 282,300 3.74 3.78 3.70 0 0 0
26/05/2016
3.74
 238,900 3.86 3.86 3.74 0 0 0
25/05/2016
3.86
 278,500 3.86 3.94 3.82 0 0 0
24/05/2016
3.86
 242,900 3.86 3.90 3.86 0 0 0
23/05/2016
3.86
 312,800 3.86 3.98 3.86 0 0 0
20/05/2016
3.86
 241,600 3.78 3.86 3.78 0 0 0
19/05/2016
3.78
 270,500 3.74 3.86 3.74 0 0 0
18/05/2016
3.74
 332,128 3.90 3.94 3.74 0 0 0
17/05/2016
3.90
 378,100 3.98 4.06 3.86 0 0 0
16/05/2016
3.98
 525,900 3.70 3.98 3.70 0 6,500 -0.1
13/05/2016
3.70
 687,600 3.94 3.94 3.65 0 0 0
12/05/2016
3.94
 195,000 3.94 4.02 3.90 0 0 0
11/05/2016
3.94
 265,800 3.90 3.98 3.82 0 0 0
10/05/2016
3.90
 545,400 4.18 4.18 3.90 0 0 0
09/05/2016
4.18
 493,800 4.39 4.47 4.18 0 0 0
06/05/2016
4.39
 316,903 4.34 4.43 4.30 0 0 0
05/05/2016
4.34
 477,200 4.30 4.43 4.30 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |