CTCP Sơn Hà Sài Gòn (sha)

3.86
-0.02
(-0.52%)
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
(2026-08-17) 		-0.05 -1.27% 54,900 -400 0
3.80
3.94
3.86
2 tháng
(2026-07-16) 		-0.06 -1.52% 211,700 -400 0
3.80
3.97
3.86
3 tháng
(2026-06-16) 		-0.17 -4.20% 393,700 -400 0
3.80
4.05
3.86
6 tháng
(2026-03-18) 		-0.21 -5.13% 840,900 -400 0
3.72
4.10
3.86
12 tháng
(2025-09-19) 		-0.24 -5.91% 2,009,000 -1,100 -0.0
3.72
4.28
3.86
24 tháng
(2024-09-24) 		-0.21 -5.03% 6,316,500 -10,900 -0.0
3.68
4.28
3.86
36 tháng
(2023-10-02) 		-0.64 -14.23% 9,806,900 -36,300 -0.2
3.68
4.65
3.86
60 tháng
(2021-10-11) 		-3.35 -46.37% 58,000,900 146,313 1.7
3.29
8.46
3.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |