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
(2026-08-12) 		0.01 0.26% 54,700 0 0
3.80
3.95
3.88
2 tháng
(2026-07-13) 		-0.01 -0.26% 247,000 0 0
3.80
3.97
3.88
3 tháng
(2026-06-15) 		-0.17 -4.20% 390,600 0 0
3.80
4.05
3.88
6 tháng
(2026-03-16) 		-0.02 -0.51% 839,900 0 0
3.72
4.10
3.88
12 tháng
(2025-09-16) 		-0.25 -6.13% 2,028,700 -700 -0.0
3.72
4.28
3.88
24 tháng
(2024-09-23) 		-0.22 -5.48% 6,315,500 -10,500 -0.0
3.68
4.28
3.88
36 tháng
(2023-09-27) 		-0.77 -16.52% 9,890,800 -35,900 -0.2
3.68
4.65
3.88
60 tháng
(2021-10-07) 		-3.58 -47.96% 58,543,000 145,613 1.7
3.29
8.46
3.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2014
2.02
 21,000 2.02 2.05 1.95 0 0 0
07/04/2014
2.02
 13,800 2.05 2.05 1.95 0 0 0
04/04/2014
2.05
 29,900 2.09 2.09 1.95 0 0 0
03/04/2014
2.09
 39,200 1.98 2.09 1.98 0 0 0
02/04/2014
1.98
 34,100 2.05 2.05 1.91 0 0 0
01/04/2014
2.05
 78,300 2.09 2.16 1.91 0 0 0
31/03/2014
2.09
 42,400 2.16 2.19 2.05 0 0 0
28/03/2014
2.16
 25,700 2.16 2.29 2.12 0 0 0
27/03/2014
2.16
 66,600 2.12 2.23 1.98 0 0 0
26/03/2014
2.12
 107,200 2.33 2.43 2.12 0 0 0
25/03/2014
2.33
 29,200 2.54 2.54 2.33 0 0 0
24/03/2014
2.54
 124,000 2.33 2.54 2.23 0 0 0
21/03/2014
2.33
 32,400 2.29 2.36 2.23 0 0 0
20/03/2014
2.29
 71,300 2.36 2.36 2.23 0 0 0
19/03/2014
2.36
 74,600 2.40 2.43 2.23 0 0 0
18/03/2014
2.40
 56,100 2.36 2.54 2.36 0 0 0
17/03/2014
2.36
 131,100 2.16 2.36 2.16 0 0 0
14/03/2014
2.16
 204,000 1.98 2.16 1.98 0 0 0
13/03/2014
1.98
 21,000 1.95 2.05 1.95 0 0 0
12/03/2014
1.95
 80,500 2.09 2.09 1.95 0 0 0
11/03/2014
2.09
 111,000 1.98 2.12 1.98 0 0 0
10/03/2014
1.98
 96,500 1.95 2.02 1.81 0 0 0
07/03/2014
1.95
 91,700 1.95 1.95 1.91 0 0 0
06/03/2014
1.95
 28,400 1.88 1.98 1.81 0 0 0
05/03/2014
1.88
 95,800 1.84 1.88 1.81 0 0 0
04/03/2014
1.84
 22,500 1.84 1.84 1.77 0 0 0
03/03/2014
1.84
 92,900 1.84 1.84 1.77 0 0 0
28/02/2014
1.84
 84,900 1.84 1.84 1.81 0 0 0
27/02/2014
1.84
 190,500 1.74 1.88 1.77 0 0 0
26/02/2014
1.74
 108,200 1.70 1.77 1.70 0 0 0
25/02/2014
1.70
 54,600 1.74 1.74 1.63 0 0 0
24/02/2014
1.74
 89,700 1.91 1.91 1.74 0 0 0
21/02/2014
1.91
 18,200 1.88 1.91 1.74 0 0 0
20/02/2014
1.88
 229,500 1.95 1.95 1.77 0 0 0
19/02/2014
1.95
 236,500 1.77 1.95 1.60 0 0 0
18/02/2014
1.77
 122,500 1.77 1.84 1.60 0 0 0
17/02/2014
1.77
 52,100 1.81 1.88 1.63 0 0 0
14/02/2014
1.81
 26,100 1.77 1.81 1.70 0 0 0
13/02/2014
1.77
 26,000 1.84 1.84 1.67 0 0 0
12/02/2014
1.84
 127,400 1.70 1.84 1.56 0 0 0
11/02/2014
1.70
 99,500 1.67 1.70 1.53 0 0 0
10/02/2014
1.67
 60,600 1.53 1.67 1.39 0 0 0
07/02/2014
1.53
 10,500 1.56 1.56 1.46 0 0 0
06/02/2014
1.56
 90,400 1.56 1.56 1.43 0 0 0
27/01/2014
1.56
 14,600 1.50 1.56 1.39 0 0 0
24/01/2014
1.50
 0 1.50 1.50 1.50 0 0 0
23/01/2014
1.50
 1,500 1.56 1.56 1.50 0 0 0
22/01/2014
1.56
 3,300 1.70 1.84 1.56 0 0 0
21/01/2014
1.70
 1,500 1.56 1.70 1.70 0 0 0
20/01/2014
1.56
 1,400 1.74 1.74 1.56 0 0 0
17/01/2014
1.74
 3,000 1.77 1.77 1.67 0 0 0
16/01/2014
1.77
 1,000 1.91 1.91 1.74 0 0 0
15/01/2014
1.91
 0 1.91 1.91 1.91 0 0 0
14/01/2014
1.91
 700 1.91 1.91 1.74 0 0 0
13/01/2014
1.91
 300 2.12 2.12 1.91 0 0 0
10/01/2014
2.12
 0 2.12 2.12 2.12 0 0 0
09/01/2014
2.12
 0 2.12 2.12 2.12 0 0 0
08/01/2014
2.12
 100 2.09 2.12 2.12 0 0 0
07/01/2014
2.09
 0 2.09 2.09 2.09 0 0 0
06/01/2014
2.09
 0 2.09 2.09 2.09 0 0 0
03/01/2014
2.09
 0 2.09 2.09 2.09 0 0 0
02/01/2014
2.09
 0 2.09 2.09 2.09 0 0 0
31/12/2013
2.09
 0 2.09 2.09 2.09 0 0 0
30/12/2013
2.09
 100 1.98 2.09 2.09 0 0 0
27/12/2013
1.98
 0 1.98 1.98 1.98 0 0 0
26/12/2013
1.98
 0 1.98 1.98 1.98 0 0 0
25/12/2013
1.98
 0 1.98 1.98 1.98 0 0 0
24/12/2013
1.98
 0 1.98 1.98 1.98 0 0 0
23/12/2013
1.98
 100 1.95 1.98 1.98 0 0 0
20/12/2013
1.95
 500 1.91 1.95 1.95 0 0 0
19/12/2013
1.91
 0 1.91 1.91 1.91 0 0 0
18/12/2013
1.91
 10,900 2.02 2.02 1.88 0 0 0
17/12/2013
2.02
 100 1.98 2.02 2.02 0 0 0
16/12/2013
1.98
 0 1.98 1.98 1.98 0 0 0
13/12/2013
1.98
 0 1.98 1.98 1.98 0 0 0
12/12/2013
1.98
 3,800 1.88 1.98 1.91 0 0 0
11/12/2013
1.88
 100 1.84 1.88 1.88 0 0 0
10/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
09/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
06/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
05/12/2013
1.84
 0 1.84 1.84 1.84 0 0 0
04/12/2013
1.84
 2,100 1.84 1.84 1.77 0 0 0
03/12/2013
1.84
 2,600 1.88 1.88 1.84 0 0 0
02/12/2013
1.88
 0 1.88 1.88 1.88 0 0 0
29/11/2013
1.88
 0 1.88 1.88 1.88 0 0 0
28/11/2013
1.88
 4,600 1.88 1.88 1.81 0 0 0
27/11/2013
1.88
 5,800 1.84 1.88 1.81 0 0 0
26/11/2013
1.84
 15,000 1.70 1.84 1.74 0 0 0
25/11/2013
1.70
 0 1.70 1.70 1.70 0 0 0
22/11/2013
1.70
 2,000 1.74 1.74 1.70 0 0 0
21/11/2013
1.74
 8,200 1.77 1.77 1.74 0 0 0
20/11/2013
1.77
 900 1.81 1.81 1.70 0 0 0
19/11/2013
1.81
 600 1.74 1.81 1.81 0 0 0
18/11/2013
1.74
 1,900 1.60 1.74 1.63 0 0 0
15/11/2013
1.60
 10,700 1.50 1.63 1.53 0 0 0
14/11/2013
1.50
 5,900 1.53 1.53 1.50 0 0 0
13/11/2013
1.53
 2,100 1.46 1.53 1.50 0 0 0
12/11/2013
1.46
 5,500 1.46 1.50 1.46 0 0 0
11/11/2013
1.46
 2,700 1.46 1.50 1.46 0 0 0
08/11/2013
1.46
 1,000 1.46 1.46 1.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |