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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |