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)
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
12/07/2023
4.25
 8,400 4.29 4.29 4.22 0 0 0
11/07/2023
4.29
 17,000 4.30 4.36 4.29 0 0 0
10/07/2023
4.30
 48,400 4.29 4.33 4.19 0 0 0
07/07/2023
4.29
 11,000 4.29 4.29 4.19 0 0 0
06/07/2023
4.29
 10,800 4.28 4.29 4.19 0 0 0
05/07/2023
4.28
 21,000 4.20 4.30 4.17 0 0 0
04/07/2023
4.20
 17,900 4.16 4.35 4.16 0 0 0
03/07/2023
4.16
 8,500 4.24 4.33 4.15 0 0 0
30/06/2023
4.24
 19,400 4.25 4.25 4.19 0 0 0
29/06/2023
4.25
 11,100 4.28 4.28 4.24 0 0 0
28/06/2023
4.28
 8,500 4.27 4.29 4.27 0 0 0
27/06/2023
4.27
 19,300 4.24 4.36 4.24 0 0 0
26/06/2023
4.24
 49,300 4.37 4.38 4.22 0 0 0
23/06/2023
4.37
 10,700 4.33 4.41 4.33 0 0 0
22/06/2023
4.33
 99,500 4.33 4.33 4.29 0 0 0
21/06/2023
4.33
 17,400 4.30 4.35 4.24 0 0 0
20/06/2023
4.30
 24,100 4.35 4.43 4.21 0 0 0
19/06/2023
4.35
 42,100 4.38 4.44 4.22 0 0 0
16/06/2023
4.38
 60,900 4.40 4.43 4.32 100 3,000 -0.0
15/06/2023
4.40
 17,300 4.39 4.43 4.33 200 0 0.0
14/06/2023
4.39
 65,300 4.47 4.52 4.38 0 10,100 -0.0
13/06/2023
4.47
 75,400 4.39 4.48 4.33 0 1,500 -0.0
12/06/2023
4.39
 105,400 4.29 4.46 4.29 0 0 0
09/06/2023
4.29
 86,600 4.32 4.39 4.29 0 0 0
08/06/2023
4.32
 60,400 4.39 4.42 4.30 300 2,000 -0.0
07/06/2023
4.39
 99,000 4.33 4.39 4.25 6,200 0 0.0
06/06/2023
4.33
 25,200 4.23 4.38 4.19 0 0 0
05/06/2023
4.23
 69,200 4.43 4.46 4.23 0 0 0
02/06/2023
4.43
 138,400 4.44 4.66 4.33 1,000 2,000 -0.0
01/06/2023
4.44
 283,500 4.15 4.44 4.29 0 0 0
31/05/2023
4.15
 104,900 3.89 4.15 3.90 0 0 0
30/05/2023
3.89
 56,900 3.89 3.93 3.88 4,000 3,300 0.0
29/05/2023
3.89
 68,200 3.84 3.94 3.83 0 7,800 -0.0
26/05/2023
3.84
 26,900 3.85 3.87 3.80 0 0 0
25/05/2023
3.85
 10,600 3.78 3.86 3.78 0 0 0
24/05/2023
3.78
 52,100 3.84 3.90 3.78 0 0 0
23/05/2023
3.84
 7,000 3.87 3.90 3.84 0 0 0
22/05/2023
3.87
 17,400 3.81 3.89 3.77 0 0 0
19/05/2023
3.81
 19,300 3.86 3.86 3.71 0 0 0
18/05/2023
3.86
 10,000 3.86 3.89 3.83 0 0 0
17/05/2023
3.86
 11,600 3.85 3.91 3.84 0 0 0
16/05/2023
3.85
 8,500 3.86 3.88 3.85 0 0 0
15/05/2023
3.86
 15,100 3.88 3.90 3.86 0 0 0
12/05/2023
3.88
 32,400 3.88 3.90 3.82 0 0 0
11/05/2023
3.88
 29,600 3.88 3.91 3.81 0 0 0
10/05/2023
3.88
 28,500 3.83 3.90 3.83 0 0 0
09/05/2023
3.83
 33,200 3.81 3.89 3.82 0 0 0
08/05/2023
3.81
 23,500 3.79 3.81 3.77 0 0 0
05/05/2023
3.79
 19,500 3.77 3.79 3.77 0 0 0
04/05/2023
3.77
 16,000 3.80 3.80 3.71 0 0 0
28/04/2023
3.80
 23,700 3.71 3.80 3.70 0 0 0
27/04/2023
3.71
 13,700 3.74 3.76 3.71 0 0 0
26/04/2023
3.74
 1,100 3.76 3.76 3.74 0 0 0.0
25/04/2023
3.76
 17,700 3.80 3.81 3.75 0 0 0.0
24/04/2023
3.80
 18,900 3.80 3.80 3.71 0 0 0.0
21/04/2023
3.80
 13,200 3.77 3.81 3.76 0 0 0.0
20/04/2023
3.77
 10,100 3.80 3.80 3.77 0 0 0
19/04/2023
3.80
 7,500 3.79 3.81 3.79 0 0 0.0
18/04/2023
3.79
 19,700 3.79 3.83 3.79 0 0 0.0
17/04/2023
3.79
 5,000 3.86 3.86 3.79 0 0 0.0
14/04/2023
3.86
 12,500 3.89 3.90 3.80 0 0 0.0
13/04/2023
3.89
 49,600 3.92 3.98 3.83 0 0 0.0
12/04/2023
3.92
 9,300 3.92 3.96 3.90 0 0 0.0
11/04/2023
3.92
 11,100 3.92 3.92 3.82 300 0 0.0
10/04/2023
3.92
 30,100 3.94 3.95 3.90 0 0 0.0
07/04/2023
3.94
 9,700 3.97 4 3.86 0 0 0.0
06/04/2023
3.97
 30,100 3.90 4.04 3.90 0 0 0.0
05/04/2023
3.90
 16,100 3.90 3.98 3.86 0 0 0.0
04/04/2023
3.90
 70,600 3.76 4.02 3.75 0 0 0.0
03/04/2023
3.76
 44,500 3.77 3.79 3.71 0 0 0.0
31/03/2023
3.77
 18,100 3.76 3.77 3.71 0 0 0.0
30/03/2023
3.76
 8,300 3.74 3.79 3.70 0 0 0.0
29/03/2023
3.74
 9,500 3.72 3.81 3.71 300 0 0.0
28/03/2023
3.72
 2,700 3.79 3.81 3.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |