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)
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
12/10/2023
4.65
 18,900 4.48 4.65 4.44 0 10,600 -0.0
11/10/2023
4.48
 15,800 4.52 4.57 4.48 0 12,200 -0.1
10/10/2023
4.52
 19,300 4.65 4.65 4.44 0 0 0
09/10/2023
4.65
 1,400 4.65 4.66 4.40 0 0 0
06/10/2023
4.65
 1,900 4.65 4.66 4.41 0 0 0
05/10/2023
4.65
 10,600 4.56 4.71 4.48 0 0 0
04/10/2023
4.56
 3,700 4.43 4.56 4.43 0 0 0
03/10/2023
4.43
 2,200 4.52 4.52 4.43 0 0 0
02/10/2023
4.52
 11,200 4.48 4.52 4.43 0 0 0
29/09/2023
4.48
 26,600 4.48 4.50 4.48 0 0 0
28/09/2023
4.48
 34,400 4.65 4.65 4.38 0 0 0
27/09/2023
4.65
 26,200 4.65 4.70 4.48 0 0 0
26/09/2023
4.65
 17,600 4.67 4.81 4.57 0 0 0
25/09/2023
4.67
 2,600 4.76 4.76 4.57 0 0 0
22/09/2023
4.76
 28,300 4.85 4.85 4.63 0 1,100 -0.0
21/09/2023
4.85
 25,600 4.85 4.85 4.80 0 0 0
20/09/2023
4.85
 57,300 4.85 4.85 4.76 0 0 0
19/09/2023
4.85
 11,700 4.81 4.86 4.72 0 0 0
18/09/2023
4.81
 8,600 4.86 4.87 4.71 0 0 0
15/09/2023
4.86
 14,900 4.86 4.90 4.77 0 0 0
14/09/2023
4.86
 36,100 4.88 4.88 4.78 0 0 0
13/09/2023
4.88
 22,100 4.89 4.90 4.82 0 0 0
12/09/2023
4.89
 17,900 4.82 4.91 4.78 0 0 0
11/09/2023
4.82
 58,200 4.91 5.11 4.82 600 0 0.0
08/09/2023
4.91
 19,900 4.92 4.94 4.87 0 0 0
07/09/2023
4.92
 34,200 4.92 4.97 4.87 0 0 0
06/09/2023
4.92
 55,600 4.87 4.94 4.87 0 0 0
05/09/2023
4.87
 103,700 4.87 4.94 4.87 2,600 0 0.0
31/08/2023
4.87
 119,900 4.95 4.95 4.85 0 0 0
30/08/2023
4.95
 79,700 4.95 5.05 4.81 0 0 0
29/08/2023
4.95
 273,400 4.96 5.22 4.76 0 600 -0.0
28/08/2023
4.96
 245,500 5.24 5.24 4.90 1,000 0 0.0
25/08/2023
5.24
 616,700 5.27 5.61 5.05 22,800 0 0.1
24/08/2023
5.27
 475,400 4.92 5.27 5.24 0 0 0
23/08/2023
4.92
 269,600 4.61 4.92 4.48 0 0 0
22/08/2023
4.61
 36,400 4.64 4.71 4.43 0 0 0
21/08/2023
4.64
 65,300 4.66 4.66 4.57 0 0 0
18/08/2023
4.66
 54,300 4.74 4.81 4.58 5,200 0 0.0
17/08/2023
4.74
 24,500 4.86 4.86 4.71 0 0 0
16/08/2023
4.86
 28,200 4.86 4.86 4.71 0 0 0
15/08/2023
4.86
 247,300 4.86 4.95 4.71 31,600 0 0.2
14/08/2023
4.86
 50,100 4.95 4.99 4.78 0 0 0
11/08/2023
4.95
 91,700 4.95 5.02 4.90 0 500 -0.0
10/08/2023
4.95
 421,600 4.64 4.96 4.62 0 40,000 -0.2
09/08/2023
4.64
 135,600 4.67 4.71 4.60 0 0 0
08/08/2023
4.67
 49,800 4.64 4.76 4.57 0 0 0
07/08/2023
4.64
 68,300 4.54 4.86 4.48 0 0 0
04/08/2023
4.54
 39,900 4.57 4.57 4.41 0 0 0
03/08/2023
4.57
 26,700 4.57 4.62 4.39 0 0 0
02/08/2023
4.57
 15,500 4.52 4.57 4.52 0 0 0
01/08/2023
4.52
 53,200 4.50 4.57 4.50 200 0 0.0
31/07/2023
4.50
 40,100 4.42 4.52 4.43 0 0 0
28/07/2023
4.42
 55,800 4.37 4.43 4.37 0 0 0
27/07/2023
4.37
 13,800 4.37 4.38 4.30 0 0 0
26/07/2023
4.37
 3,900 4.38 4.40 4.31 0 0 0
25/07/2023
4.38
 27,900 4.37 4.43 4.32 0 0 0
24/07/2023
4.37
 28,700 4.38 4.43 4.29 0 0 0
21/07/2023
4.38
 62,000 4.37 4.43 4.35 0 0 0
20/07/2023
4.37
 8,500 4.34 4.38 4.29 0 0 0
19/07/2023
4.34
 32,500 4.26 4.43 4.29 0 0 0
18/07/2023
4.26
 14,100 4.32 4.33 4.22 0 0 0
17/07/2023
4.32
 14,700 4.29 4.35 4.30 0 0 0
14/07/2023
4.29
 32,000 4.29 4.36 4.24 0 0 0
13/07/2023
4.29
 78,600 4.25 4.33 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |