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% 150,700 -600 -0.0
3.83
4.06
4
2 tháng
(2025-11-28) 		-0.09 -2.20% 377,000 600 0.0
3.83
4.11
4
3 tháng
(2025-10-29) 		-0.10 -2.44% 597,600 -700 -0.0
3.83
4.14
4
6 tháng
(2025-07-31) 		0.10 2.69% 1,987,100 -700 -0.0
3.83
4.28
4
12 tháng
(2025-02-03) 		0.13 3.45% 4,579,000 -8,800 -0.0
3.68
4.28
4
24 tháng
(2024-02-07) 		-0.43 -9.68% 7,477,700 -12,800 -0.1
3.68
4.52
4
36 tháng
(2023-02-13) 		0.22 5.79% 16,205,600 -31,200 0.0
3.68
5.27
4
60 tháng
(2021-02-22) 		0.05 1.16% 86,962,000 -65,487 0.3
3.29
8.46
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |