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)
04/05/2016
4.30
 231,517 4.34 4.34 4.26 6,000 0 0.1
29/04/2016
4.34
 270,300 4.34 4.43 4.30 0 6,000 -0.1
28/04/2016
4.34
 361,100 4.43 4.47 4.30 0 0 0
27/04/2016
4.43
 478,200 4.43 4.51 4.39 0 0 0
26/04/2016
4.43
 619,500 4.43 4.47 4.34 0 0 0
25/04/2016
4.43
 748,850 4.30 4.47 4.30 5,000 0 0.1
22/04/2016
4.30
 573,905 4.26 4.34 4.22 1,000 0 0.0
21/04/2016
4.26
 259,550 4.26 4.30 4.22 0 0 0
20/04/2016
4.26
 341,300 4.26 4.30 4.18 0 0 0
19/04/2016
4.26
 411,800 4.39 4.43 4.26 0 0 0
15/04/2016
4.39
 653,700 4.39 4.55 4.34 0 0 0
14/04/2016
4.39
 467,400 4.34 4.43 4.30 0 0 0
13/04/2016
4.34
 424,515 4.43 4.47 4.34 0 0 0
12/04/2016
4.43
 461,800 4.55 4.59 4.43 0 0 0
11/04/2016
4.55
 830,350 4.43 4.55 4.39 0 0 0
08/04/2016
4.43
 597,740 4.39 4.43 4.34 0 0 0
07/04/2016
4.39
 445,500 4.34 4.43 4.30 0 0 0
06/04/2016
4.34
 484,100 4.34 4.39 4.26 0 0 0
05/04/2016
4.34
 605,100 4.22 4.34 4.18 0 0 0
04/04/2016
4.22
 503,030 4.14 4.26 4.10 0 0 0
01/04/2016
4.14
 595,970 4.06 4.22 4.02 0 0 0
31/03/2016
4.06
 326,900 4.14 4.14 4.02 0 0 0
30/03/2016
4.14
 427,900 4.14 4.18 4.06 0 0 0
29/03/2016
4.14
 400,700 4.14 4.18 4.10 0 0 0
28/03/2016
4.14
 253,100 4.10 4.18 4.10 0 0 0
25/03/2016
4.10
 555,000 4.18 4.22 4.10 0 0 0
24/03/2016
4.18
 563,020 4.26 4.30 4.10 0 0 0
23/03/2016
4.26
 330,652 4.22 4.30 4.18 0 0 0
22/03/2016
4.22
 533,468 4.30 4.34 4.14 0 0 0
21/03/2016
4.30
 435,340 4.34 4.39 4.06 0 0 0
18/03/2016
4.34
 452,202 4.43 4.47 4.30 0 0 0
17/03/2016
4.43
 494,900 4.39 4.47 4.34 0 0 0
16/03/2016
4.39
 328,300 4.34 4.39 4.26 0 0 0
15/03/2016
4.34
 512,900 4.39 4.43 4.26 0 0 0
14/03/2016
4.39
 421,200 4.43 4.47 4.34 0 0 0
11/03/2016
4.43
 617,385 4.43 4.55 4.43 0 0 0
10/03/2016
4.43
 714,200 4.34 4.47 4.30 0 0 0
09/03/2016
4.34
 296,000 4.39 4.43 4.34 0 0 0
08/03/2016
4.39
 836,200 4.47 4.47 4.30 0 0 0
07/03/2016
4.47
 703,535 4.59 4.63 4.47 0 0 0
04/03/2016
4.59
 860,300 4.59 4.67 4.55 0 0 0
03/03/2016
4.59
 588,100 4.59 4.67 4.55 0 0 0
02/03/2016
4.59
 976,200 4.67 4.71 4.51 0 0 0
01/03/2016
4.67
 791,875 4.67 4.79 4.63 0 0 0
29/02/2016
4.67
 1,053,853 4.67 4.79 4.59 0 0 0
26/02/2016
4.67
 1,625,200 4.39 4.71 4.30 0 0 0
25/02/2016
4.39
 824,100 4.34 4.43 4.26 0 0 0
24/02/2016
4.34
 811,415 4.26 4.39 4.26 0 0 0
23/02/2016
4.26
 862,420 4.39 4.43 4.26 0 0 0
22/02/2016
4.39
 1,023,400 4.18 4.43 4.18 0 0 0
19/02/2016
4.18
 796,000 4.14 4.26 4.14 0 0 0
18/02/2016
4.14
 537,300 4.10 4.22 4.06 0 0 0
17/02/2016
4.10
 521,500 4.14 4.18 4.06 0 0 0
16/02/2016
4.14
 435,900 4.14 4.22 4.10 0 0 0
15/02/2016
4.14
 293,600 4.18 4.22 4.10 0 0 0
05/02/2016
4.18
 359,300 4.14 4.18 4.10 0 0 0
04/02/2016
4.14
 451,900 4.18 4.26 4.06 0 0 0
03/02/2016
4.18
 454,500 4.18 4.18 4.06 0 0 0
02/02/2016
4.18
 865,000 4.22 4.26 4.10 0 0 0
01/02/2016
4.22
 804,900 4.06 4.30 4.06 0 0 0
29/01/2016
4.06
 809,020 3.86 4.06 3.78 0 0 0
28/01/2016
3.86
 701,500 3.82 3.90 3.78 0 0 0
27/01/2016
3.82
 633,400 3.78 3.86 3.74 0 0 0
26/01/2016
3.78
 389,200 3.94 3.94 3.74 0 0 0
25/01/2016
3.94
 579,800 3.74 4.02 3.74 0 0 0
22/01/2016
3.74
 513,510 3.65 3.78 3.61 0 0 0
21/01/2016
3.65
 360,220 3.78 3.78 3.65 0 0 0
20/01/2016
3.78
 348,100 3.82 3.90 3.74 0 0 0
19/01/2016
3.82
 580,100 3.65 3.86 3.65 0 0 0
18/01/2016
3.65
 720,500 4.06 4.06 3.65 0 0 0
15/01/2016
4.06
 209,300 4.10 4.18 4.06 0 0 0
14/01/2016
4.10
 233,500 4.18 4.18 4.06 0 0 0
13/01/2016
4.18
 436,700 4.18 4.26 4.14 0 0 0
12/01/2016
4.18
 465,120 4.06 4.22 4.06 0 0 0
11/01/2016
4.06
 235,210 4.06 4.14 4.06 0 0 0
08/01/2016
4.06
 437,400 4.18 4.18 4.06 0 0 0
07/01/2016
4.18
 556,700 4.30 4.30 4.10 0 0 0
06/01/2016
4.30
 609,300 4.30 4.39 4.26 0 0 0
05/01/2016
4.30
 371,310 4.30 4.34 4.22 0 1,000 -0.0
04/01/2016
4.30
 540,600 4.39 4.55 4.30 0 0 0
31/12/2015
4.39
 469,800 4.43 4.47 4.30 0 0 0
30/12/2015
4.43
 949,100 4.39 4.51 4.30 0 0 0
29/12/2015
4.39
 641,900 4.26 4.39 4.14 0 0 0
28/12/2015
4.26
 614,600 4.47 4.51 4.26 1,000 0 0.0
25/12/2015
4.47
 608,500 4.55 4.63 4.47 0 0 0
24/12/2015
4.55
 1,105,400 4.55 4.67 4.51 0 0 0
23/12/2015
4.55
 850,300 4.55 4.63 4.47 0 0 0
22/12/2015
4.55
 1,030,700 4.75 4.75 4.55 0 0 0
21/12/2015
4.75
 691,100 4.75 4.79 4.67 0 0 0
18/12/2015
4.75
 1,040,867 4.75 4.87 4.59 0 0 0
17/12/2015
4.75
 1,986,100 4.71 4.79 4.47 0 500 -0.0
16/12/2015
4.71
 380,600 4.71 4.71 4.59 0 0 0
15/12/2015
4.71
 401,900 4.75 4.83 4.63 0 0 0
14/12/2015
4.75
 591,600 4.63 4.87 4.55 0 0 0
11/12/2015
4.63
 360,400 4.71 4.79 4.51 0 0 0
10/12/2015
4.71
 447,500 4.99 5.04 4.63 0 0 0
09/12/2015
4.99
 469,400 5.04 5.12 4.87 0 0 0
08/12/2015
5.04
 342,700 4.91 5.12 4.87 0 0 0
07/12/2015
4.91
 317,600 5.24 5.24 4.91 0 0 0
04/12/2015
5.24
 544,700 5.40 5.40 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |