CTCP Sơn Hà Sài Gòn (sha)

4
-0.01
(-0.25%)
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
(2026-05-13) 		0.06 1.52% 132,000 0 0
3.89
4.10
4
2 tháng
(2026-04-13) 		0.04 1.01% 275,000 0 0
3.89
4.10
4
3 tháng
(2026-03-16) 		0.11 2.82% 447,900 0 0
3.72
4.10
4
6 tháng
(2025-12-15) 		-0.03 -0.74% 984,100 -600 -0.0
3.72
4.10
4
12 tháng
(2025-06-17) 		0.20 5.26% 4,026,900 -500 -0.0
3.72
4.28
4
24 tháng
(2024-06-24) 		-0.27 -6.22% 6,620,400 -11,800 -0.0
3.68
4.35
4
36 tháng
(2023-06-28) 		-0.27 -6.22% 14,096,300 -14,100 -0.0
3.68
5.27
4
60 tháng
(2021-07-08) 		-1.19 -22.94% 70,413,700 135,213 1.5
3.29
8.46
4
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |