CTCP Sơn Hà Sài Gòn (sha)

3.90
-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
(2026-02-11) 		-0.07 -1.75% 145,300 0 0
3.85
4.08
3.90
2 tháng
(2026-01-12) 		-0.07 -1.75% 312,900 -400 -0.0
3.85
4.08
3.90
3 tháng
(2025-12-15) 		-0.11 -2.72% 523,900 -600 -0.0
3.83
4.10
3.90
6 tháng
(2025-09-15) 		-0.24 -5.79% 1,196,900 -700 -0.0
3.83
4.28
3.90
12 tháng
(2025-03-18) 		-0.07 -1.75% 4,468,700 -500 -0.0
3.68
4.28
3.90
24 tháng
(2024-03-25) 		-0.51 -11.45% 7,159,900 -11,800 -0.0
3.68
4.48
3.90
36 tháng
(2023-03-29) 		0.19 5% 16,026,400 -31,400 -0.1
3.68
5.27
3.90
60 tháng
(2021-04-08) 		-1.29 -24.72% 80,644,700 91,013 1.2
3.29
8.46
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
4.41
 2,700 4.41 4.47 4.40 0 0 0
30/11/2023
4.41
 17,500 4.39 4.49 4.40 0 0 0
29/11/2023
4.39
 3,900 4.45 4.51 4.39 0 0 0
28/11/2023
4.45
 17,700 4.45 4.48 4.34 0 0 0
27/11/2023
4.45
 3,100 4.53 4.53 4.45 0 0 0
24/11/2023
4.53
 15,800 4.55 4.55 4.29 0 0 0
23/11/2023
4.55
 5,400 4.46 4.57 4.48 0 0 0
22/11/2023
4.46
 700 4.56 4.61 4.46 0 0 0
21/11/2023
4.56
 4,700 4.57 4.60 4.38 0 0 0
20/11/2023
4.57
 61,500 4.61 4.62 4.30 0 0 0
17/11/2023
4.61
 200 4.53 4.61 4.53 0 0 0
16/11/2023
4.53
 6,100 4.57 4.61 4.53 0 0 0
15/11/2023
4.57
 19,300 4.55 4.67 4.48 0 0 0
14/11/2023
4.55
 8,500 4.54 4.57 4.48 0 0 0
13/11/2023
4.54
 2,800 4.57 4.58 4.40 0 0 0
10/11/2023
4.57
 1,200 4.48 4.61 4.39 0 0 0
09/11/2023
4.48
 21,400 4.62 4.62 4.48 0 0 0
08/11/2023
4.62
 8,000 4.56 4.62 4.35 0 0 0
07/11/2023
4.56
 300 4.54 4.56 4.55 0 0 0
06/11/2023
4.54
 5,000 4.50 4.60 4.38 0 0 0
03/11/2023
4.50
 6,500 4.57 4.61 4.38 0 0 0
02/11/2023
4.57
 26,900 4.43 4.57 4.32 0 0 0
01/11/2023
4.43
 200 4.33 4.45 4.43 0 0 0
31/10/2023
4.33
 10,100 4.39 4.39 4.30 0 0 0
30/10/2023
4.39
 4,800 4.25 4.50 4.25 0 0 0
27/10/2023
4.25
 11,200 4.46 4.47 4.24 0 0 0
26/10/2023
4.46
 8,000 4.50 4.50 4.25 0 0 0
25/10/2023
4.50
 3,500 4.37 4.56 4.38 0 0 0
24/10/2023
4.37
 4,300 4.56 4.56 4.37 0 0 0
23/10/2023
4.56
 800 4.60 4.60 4.37 0 0 0
20/10/2023
4.60
 20,000 4.48 4.60 4.24 0 0 0
19/10/2023
4.48
 5,000 4.39 4.54 4.34 0 0 0
18/10/2023
4.39
 15,500 4.55 4.55 4.39 0 0 0
17/10/2023
4.55
 700 4.55 4.55 4.55 0 0 0
16/10/2023
4.55
 2,600 4.53 4.57 4.45 0 0 0
13/10/2023
4.53
 11,200 4.65 4.65 4.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |