CTCP Sơn Hà Sài Gòn (sha)

3.93
-0.03
(-0.76%)
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
(2026-06-30) 		-0.05 -1.27% 237,600 0 0
3.80
4.03
3.96
2 tháng
(2026-06-01) 		-0.10 -2.50% 327,900 0 0
3.80
4.09
3.96
3 tháng
(2026-05-04) 		-0.09 -2.26% 509,200 0 0
3.80
4.10
3.96
6 tháng
(2026-02-02) 		-0.06 -1.52% 904,000 0 0
3.72
4.10
3.96
12 tháng
(2025-08-04) 		0 -0.12% 2,895,800 -700 -0.0
3.72
4.28
3.96
24 tháng
(2024-08-09) 		-0.39 -9% 6,448,100 -11,800 -0.0
3.68
4.32
3.96
36 tháng
(2023-08-15) 		-0.96 -19.71% 12,803,400 26,200 0.2
3.68
5.27
3.96
60 tháng
(2021-08-25) 		-1.02 -20.80% 67,948,900 99,013 1.3
3.29
8.46
3.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2016
4.12
 267,280 4.09 4.14 4.08 0 0 0
13/12/2016
4.09
 137,760 4.14 4.16 4.08 0 0 0
12/12/2016
4.14
 256,220 4.15 4.16 4.09 0 0 0
09/12/2016
4.15
 257,520 4.12 4.18 4.12 0 0 0
08/12/2016
4.12
 222,590 4.07 4.14 4.07 0 0 0
07/12/2016
4.07
 195,470 4.05 4.09 4.00 0 100 -0.0
06/12/2016
4.05
 490,690 4.11 4.12 3.96 0 500 -0.0
05/12/2016
4.11
 156,550 4.12 4.14 4.09 0 0 0
02/12/2016
4.12
 124,120 4.16 4.17 4.09 0 0 0
01/12/2016
4.16
 238,560 4.21 4.23 4.14 100 0 0.0
30/11/2016
4.21
 429,960 4.05 4.23 4.05 600 0 0
29/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
28/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
25/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
24/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
23/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
22/11/2016
4.05
 322,500 4.05 4.09 3.96 0 0 0
21/11/2016
4.05
 218,520 4.09 4.14 4.00 0 0 0
18/11/2016
4.09
 165,300 4.14 4.14 4.05 0 0 0
17/11/2016
4.14
 321,400 4.18 4.18 4.05 0 0 0
16/11/2016
4.18
 359,400 4.14 4.18 4.05 0 0 0
15/11/2016
4.14
 219,800 4.09 4.14 4.05 0 0 0
14/11/2016
4.09
 286,400 4.00 4.14 4.00 0 0 0
11/11/2016
4.00
 219,200 4.09 4.14 4.00 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |