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
(2025-11-05) 		0.04 0.99% 241,200 -100 -0.0
3.95
4.14
3.97
2 tháng
(2025-10-06) 		-0.09 -2.19% 497,700 -100 -0.0
3.95
4.28
3.97
3 tháng
(2025-09-08) 		-0.06 -1.52% 756,000 -100 -0.0
3.95
4.28
3.97
6 tháng
(2025-06-09) 		0.16 3.98% 3,086,700 100 0.0
3.80
4.28
3.97
12 tháng
(2024-12-10) 		0.05 1.28% 4,368,200 -9,600 -0.0
3.68
4.28
3.97
24 tháng
(2023-12-18) 		-0.39 -8.66% 7,599,000 -12,500 -0.1
3.68
4.54
3.97
36 tháng
(2022-12-21) 		0.23 6.04% 16,338,600 -29,500 0.1
3.56
5.27
3.97
60 tháng
(2020-12-31) 		0.47 13.05% 89,659,330 -94,487 0.1
3.29
8.46
3.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
3.82
 12,200 3.81 3.90 3.81 0 0 0.0
17/02/2023
3.81
 56,700 3.81 3.90 3.80 0 0 0.0
16/02/2023
3.81
 44,100 3.77 3.81 3.76 0 0 0.0
15/02/2023
3.77
 9,600 3.77 3.79 3.77 0 0 0.0
14/02/2023
3.77
 2,600 3.78 3.78 3.71 0 0 0.0
13/02/2023
3.78
 24,600 3.78 3.78 3.67 0 0 0.0
10/02/2023
3.78
 8,300 3.81 3.83 3.78 0 0 0.0
09/02/2023
3.81
 23,600 3.76 3.86 3.76 0 0 0.0
08/02/2023
3.76
 18,400 3.80 3.85 3.75 0 0 0.0
07/02/2023
3.80
 16,900 3.81 3.85 3.76 0 0 0.0
06/02/2023
3.81
 15,600 3.86 3.86 3.77 0 0 0.0
03/02/2023
3.86
 10,300 3.86 3.87 3.81 0 0 0.0
02/02/2023
3.86
 23,100 3.86 3.90 3.77 0 0 0.0
01/02/2023
3.86
 30,700 3.93 3.96 3.81 0 0 0.0
31/01/2023
3.93
 38,900 3.89 3.93 3.84 1,100 0 0.0
30/01/2023
3.89
 38,600 3.85 3.89 3.81 0 0 0.0
27/01/2023
3.85
 18,600 3.80 3.90 3.80 0 0 0.0
19/01/2023
3.80
 8,700 3.80 3.80 3.71 0 0 0.0
18/01/2023
3.80
 17,900 3.77 3.80 3.70 0 0 0.0
17/01/2023
3.77
 8,300 3.76 3.78 3.73 0 0 0.0
16/01/2023
3.76
 6,000 3.75 3.84 3.69 0 0 0.0
13/01/2023
3.75
 13,800 3.71 3.75 3.69 0 0 0.0
12/01/2023
3.71
 9,500 3.75 3.81 3.67 0 0 0.0
11/01/2023
3.75
 6,400 3.66 3.80 3.67 0 0 0.0
10/01/2023
3.66
 10,700 3.73 3.85 3.61 0 0 0.0
09/01/2023
3.73
 15,600 3.85 3.85 3.71 0 0 0.0
06/01/2023
3.85
 2,300 3.86 3.86 3.81 0 0 0.0
05/01/2023
3.86
 1,400 3.87 3.89 3.86 0 0 0.0
04/01/2023
3.87
 2,200 3.86 3.90 3.86 0 0 0.0
03/01/2023
3.86
 18,100 3.71 3.86 3.62 0 0 0.0
30/12/2022
3.71
 1,800 3.67 3.71 3.70 0 0 0.0
29/12/2022
3.67
 23,000 3.79 3.79 3.61 0 0 0.0
28/12/2022
3.79
 1,200 3.70 3.79 3.78 0 0 0.0
27/12/2022
3.70
 5,100 3.56 3.70 3.52 0 0 0.0
26/12/2022
3.56
 30,800 3.80 3.81 3.54 0 0 0.0
23/12/2022
3.80
 10,400 3.81 3.81 3.78 0 0 0.0
22/12/2022
3.81
 8,200 3.85 3.89 3.74 0 0 0.0
21/12/2022
3.85
 3,500 3.88 3.88 3.74 0 0 0.0
20/12/2022
3.88
 20,600 3.91 3.92 3.72 0 0 0.0
19/12/2022
3.91
 38,800 3.87 3.94 3.87 0 0 0.0
16/12/2022
3.87
 20,300 3.90 3.90 3.83 0 0 0.0
15/12/2022
3.90
 11,800 3.90 3.90 3.74 0 0 0.0
14/12/2022
3.90
 23,400 3.80 3.91 3.80 0 0 0.0
13/12/2022
3.80
 8,700 3.90 3.90 3.80 0 0 0.0
12/12/2022
3.90
 11,200 3.85 3.92 3.84 0 0 0.0
09/12/2022
3.85
 5,600 3.82 3.89 3.81 0 0 0.0
08/12/2022
3.82
 38,400 3.81 3.92 3.81 0 0 0.0
07/12/2022
3.81
 40,300 3.96 3.96 3.81 0 0 0.0
06/12/2022
3.96
 59,500 3.99 4.02 3.86 100 0 0.0
05/12/2022
3.99
 43,100 4 4.11 3.95 100 0 0.0
02/12/2022
4
 38,200 3.90 4 3.73 0 0 0.0
01/12/2022
3.90
 45,100 3.86 4 3.87 0 0 0.0
30/11/2022
3.86
 14,200 3.74 3.88 3.75 0 0 0.0
29/11/2022
3.74
 26,100 3.74 3.81 3.63 0 0 0.0
28/11/2022
3.74
 51,000 3.52 3.76 3.61 0 0 0.0
25/11/2022
3.52
 16,800 3.52 3.61 3.51 0 0 0.0
24/11/2022
3.52
 22,200 3.56 3.59 3.45 0 0 0.0
23/11/2022
3.56
 13,700 3.55 3.61 3.48 0 0 0.0
22/11/2022
3.55
 19,400 3.54 3.69 3.48 0 0 0.0
21/11/2022
3.54
 10,200 3.52 3.62 3.52 0 0 0.0
18/11/2022
3.52
 45,400 3.64 3.67 3.48 3,500 0 0.0
17/11/2022
3.64
 99,500 3.45 3.69 3.45 0 0 0.0
16/11/2022
3.45
 115,600 3.29 3.50 3.06 0 0 0.0
15/11/2022
3.29
 57,900 3.52 3.52 3.29 0 0 0.0
14/11/2022
3.52
 31,000 3.71 3.83 3.46 0 0 0.0
11/11/2022
3.71
 44,400 3.78 3.86 3.52 7,000 48 0.0
10/11/2022
3.78
 62,600 3.80 3.90 3.54 0 0 0.0
09/11/2022
3.80
 6,100 3.87 3.92 3.80 0 0 0.0
08/11/2022
3.87
 19,700 3.90 3.90 3.71 0 0 0.0
07/11/2022
3.90
 44,100 3.86 4 3.78 600 0 0.0
04/11/2022
3.86
 24,800 3.99 4 3.86 0 0 0.0
03/11/2022
3.99
 10,600 4.05 4.05 3.99 0 0 0.0
02/11/2022
4.05
 16,000 4.07 4.07 4 0 0 0.0
01/11/2022
4.07
 4,800 4.08 4.16 4.05 0 0 0.0
31/10/2022
4.08
 20,100 4.10 4.29 3.90 0 0 0.0
28/10/2022
4.10
 59,200 4.15 4.17 4 0 0 0.0
27/10/2022
4.15
 39,100 4.19 4.24 3.91 0 0 0
26/10/2022
4.19
 13,300 4.19 4.43 3.90 0 0 0
25/10/2022
4.19
 97,900 4.50 4.50 4.18 200 0 0.0
24/10/2022
4.50
 18,500 4.56 4.62 4.25 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2022
4.56
 62,400 4.61 4.68 4.39 0 0 0
20/10/2022
4.61
 82,400 4.62 4.63 4.57 0 0 0
19/10/2022
4.62
 92,700 4.50 4.64 4.50 0 0 0
18/10/2022
4.50
 87,400 4.56 4.65 4.50 5,000 0 0.0
17/10/2022
4.56
 68,700 4.57 4.59 4.34 0 0 0.0
14/10/2022
4.57
 55,100 4.32 4.57 4.40 600 0 0.0
13/10/2022
4.32
 27,300 4.32 4.39 4.32 0 0 -0.0
12/10/2022
4.32
 26,100 4.15 4.39 4.19 0 0 -0.0
11/10/2022
4.15
 39,300 4.44 4.45 4.14 0 0 -0.0
10/10/2022
4.44
 74,000 4.39 4.48 4.14 0 8 -0.0
07/10/2022
4.39
 45,200 4.48 4.48 4.22 0 0 0.0
06/10/2022
4.48
 41,500 4.59 4.68 4.48 0 0 0.0
05/10/2022
4.59
 84,800 4.48 4.62 4.48 0 0 0.0
04/10/2022
4.48
 17,000 4.50 4.66 4.47 0 0 0.0
03/10/2022
4.50
 53,200 4.64 4.64 4.50 0 0 0.0
30/09/2022
4.64
 43,300 4.69 4.70 4.48 0 0 0.0
29/09/2022
4.69
 8,000 4.68 4.75 4.68 0 0 0.0
28/09/2022
4.68
 94,200 4.51 4.82 4.56 0 0 0.0
27/09/2022
4.51
 19,600 4.49 4.57 4.40 0 0 0.0
26/09/2022
4.49
 59,800 4.57 4.57 4.40 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |