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
(2025-11-04) 		0.11 2.75% 246,400 -100 -0.0
3.95
4.14
4.08
2 tháng
(2025-10-06) 		-0.06 -1.47% 485,600 -100 -0.0
3.95
4.28
4.08
3 tháng
(2025-09-05) 		-0.05 -1.25% 813,900 -100 -0.0
3.95
4.28
4.08
6 tháng
(2025-06-09) 		0.19 4.75% 3,074,600 100 0.0
3.80
4.28
4.08
12 tháng
(2024-12-09) 		0.08 2.02% 4,361,600 -9,600 -0.0
3.68
4.28
4.08
24 tháng
(2023-12-15) 		-0.36 -7.99% 7,587,600 -12,500 -0.1
3.68
4.54
4.08
36 tháng
(2022-12-20) 		0.23 6.03% 16,347,100 -29,500 0.1
3.56
5.27
4.08
60 tháng
(2020-12-30) 		0.50 13.88% 89,756,730 -94,487 0.1
3.29
8.46
4.08
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
4.30
 5,100 4.30 4.43 4.30 0 0 0
02/05/2024
4.30
 3,500 4.29 4.30 4.29 0 0 0
26/04/2024
4.30
 9,000 4.30 4.30 4.20 0 0 0
25/04/2024
4.30
 3,700 4.30 4.30 4.30 0 0 0
24/04/2024
4.30
 26,600 4.03 4.34 4.03 0 0 0
23/04/2024
4.29
 2,400 4.33 4.33 4.29 0 0 0
22/04/2024
4.36
 1,200 4.45 4.45 4.36 0 0 0
19/04/2024
4.19
 7,100 4.34 4.34 4.19 0 0 0
17/04/2024
4.19
 25,300 4.35 4.35 4.19 0 0 0
16/04/2024
4.36
 41,600 4.36 4.42 4.20 0 0 0
15/04/2024
4.38
 2,300 4.43 4.44 4.38 0 0 0
12/04/2024
4.43
 7,800 4.44 4.44 4.38 0 0 0
11/04/2024
4.42
 9,300 4.36 4.43 4.34 0 0 0
10/04/2024
4.43
 1,300 4.34 4.43 4.34 0 0 0
09/04/2024
4.44
 23,000 4.34 4.45 4.12 0 0 0
08/04/2024
4.38
 1,100 4.38 4.43 4.38 0 0 0
05/04/2024
4.38
 12,000 4.38 4.38 4.38 0 0 0
04/04/2024
4.42
 17,700 4.48 4.54 4.40 0 0 0
03/04/2024
4.47
 122,800 4.41 4.47 4.40 0 0 0
02/04/2024
4.44
 68,300 4.45 4.45 4.44 0 0 0
01/04/2024
4.47
 12,600 4.47 4.47 4.40 0 0 0
29/03/2024
4.47
 5,900 4.48 4.48 4.39 0 0 0
28/03/2024
4.47
 38,200 4.48 4.48 4.44 0 0 0
27/03/2024
4.48
 19,500 4.47 4.48 4.44 0 0 0
26/03/2024
4.47
 16,700 4.44 4.47 4.42 0 0 0
25/03/2024
4.44
 5,700 4.47 4.47 4.44 0 0 0
22/03/2024
4.47
 8,800 4.49 4.50 4.47 0 0 0
21/03/2024
4.49
 5,100 4.32 4.50 4.32 0 0 0
20/03/2024
4.47
 200 4.47 4.47 4.47 0 0 0
19/03/2024
4.47
 200 4.47 4.47 4.47 0 0 0
18/03/2024
4.48
 2,200 4.43 4.48 4.38 0 0 0
15/03/2024
4.48
 17,600 4.51 4.51 4.48 0 0 0
14/03/2024
4.48
 7,500 4.52 4.52 4.48 0 0 0
13/03/2024
4.48
 56,500 4.48 4.48 4.42 0 0 0
12/03/2024
4.48
 14,900 4.43 4.50 4.41 0 0 0
11/03/2024
4.50
 3,200 4.51 4.52 4.45 0 0 0
08/03/2024
4.52
 9,700 4.48 4.54 4.48 0 0 0
07/03/2024
4.51
 9,500 4.50 4.52 4.43 0 0 0
06/03/2024
4.51
 7,200 4.48 4.54 4.46 0 0 0
05/03/2024
4.45
 15,000 4.50 4.50 4.45 0 0 0
04/03/2024
4.50
 69,300 4.49 4.50 4.45 0 0 0
01/03/2024
4.45
 7,100 4.40 4.50 4.40 0 0 0
29/02/2024
4.50
 36,100 4.50 4.50 4.46 0 0 0
28/02/2024
4.50
 87,600 4.46 4.56 4.46 0 100 -0.0
27/02/2024
4.46
 8,200 4.46 4.47 4.39 0 0 0
26/02/2024
4.45
 37,900 4.47 4.47 4.21 0 0 0
23/02/2024
4.47
 14,900 4.47 4.60 4.43 0 0 0
22/02/2024
4.47
 71,400 4.43 4.48 4.35 1,300 0 0.0
21/02/2024
4.47
 33,000 4.48 4.48 4.40 0 0 0
20/02/2024
4.48
 700 4.50 4.50 4.48 0 0 0
19/02/2024
4.50
 6,100 4.51 4.51 4.44 0 0 0
16/02/2024
4.47
 8,600 4.42 4.51 4.37 0 0 0
15/02/2024
4.46
 30,900 4.54 4.54 4.46 0 2,200 -0.0
07/02/2024
4.43
 6,800 4.37 4.43 4.37 0 0 0
06/02/2024
4.37
 6,200 4.47 4.47 4.37 0 0 0
05/02/2024
4.37
 2,300 4.39 4.40 4.37 0 0 0
02/02/2024
4.40
 11,900 4.39 4.40 4.39 0 0 0
01/02/2024
4.40
 3,300 4.34 4.40 4.34 0 0 0
31/01/2024
4.51
 4,100 4.56 4.56 4.39 0 400 -0.0
30/01/2024
4.43
 14,500 4.33 4.43 4.33 0 0 0
29/01/2024
4.42
 12,100 4.39 4.42 4.39 0 0 0
26/01/2024
4.44
 54,200 4.44 4.45 4.38 0 0 0
25/01/2024
4.44
 2,700 4.43 4.45 4.43 0 0 0
24/01/2024
4.44
 8,000 4.45 4.45 4.39 0 0 0
23/01/2024
4.46
 3,200 4.40 4.46 4.40 0 0 0
22/01/2024
4.46
 5,500 4.34 4.49 4.34 0 0 0
19/01/2024
4.47
 3,700 4.39 4.49 4.39 0 0 0
18/01/2024
4.50
 100 4.50 4.50 4.50 0 0 0
17/01/2024
4.40
 8,200 4.40 4.50 4.38 0 0 0
16/01/2024
4.50
 6,100 4.54 4.54 4.38 0 0 0
15/01/2024
4.54
 5,100 4.49 4.55 4.40 0 0 0
12/01/2024
4.43
 4,400 4.43 4.43 4.38 100 200 -0.0
11/01/2024
4.43
 15,600 4.40 4.47 4.38 0 0 0
10/01/2024
4.47
 7,700 4.45 4.47 4.39 0 0 0
09/01/2024
4.47
 3,800 4.47 4.47 4.44 0 0 0
08/01/2024
4.47
 3,100 4.48 4.48 4.44 0 0 0
05/01/2024
4.46
 33,400 4.46 4.48 4.44 200 0 0.0
04/01/2024
4.46
 25,200 4.46 4.46 4.43 0 0 0
03/01/2024
4.46
 33,900 4.43 4.46 4.40 0 0 0
02/01/2024
4.43
 29,000 4.47 4.47 4.43 0 0 0
29/12/2023
4.43
 18,300 4.41 4.45 4.36 0 0 0
28/12/2023
4.41
 7,100 4.46 4.46 4.40 0 0 0
27/12/2023
4.46
 18,800 4.42 4.47 4.40 0 0 0
26/12/2023
4.42
 38,000 4.45 4.47 4.38 0 0 0
25/12/2023
4.45
 200 4.42 4.46 4.45 0 0 0
22/12/2023
4.42
 6,900 4.48 4.48 4.40 0 0 0
21/12/2023
4.48
 2,900 4.48 4.48 4.40 0 0 0
20/12/2023
4.48
 6,900 4.45 4.48 4.40 0 0 0
19/12/2023
4.45
 24,300 4.47 4.48 4.34 0 0 0
18/12/2023
4.47
 5,500 4.47 4.47 4.34 0 0 0
15/12/2023
4.47
 700 4.41 4.48 4.43 0 0 0
14/12/2023
4.41
 8,300 4.48 4.48 4.40 0 0 0
13/12/2023
4.48
 6,500 4.48 4.50 4.48 0 0 0
12/12/2023
4.48
 103,900 4.51 4.51 4.35 0 0 0
11/12/2023
4.51
 1,300 4.50 4.51 4.43 0 0 0
08/12/2023
4.50
 165,200 4.47 4.51 4.38 0 0 0
07/12/2023
4.47
 4,800 4.46 4.51 4.43 0 0 0
06/12/2023
4.46
 13,300 4.46 4.57 4.38 0 0 0
05/12/2023
4.46
 17,200 4.39 4.52 4.38 0 0 0
04/12/2023
4.39
 35,800 4.41 4.48 4.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |