CTCP Sơn Hà Sài Gòn (sha)

3.99
-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
(2025-12-29) 		0.17 4.44% 150,700 -600 -0.0
3.83
4.06
4
2 tháng
(2025-11-28) 		-0.09 -2.20% 377,000 600 0.0
3.83
4.11
4
3 tháng
(2025-10-29) 		-0.10 -2.44% 597,600 -700 -0.0
3.83
4.14
4
6 tháng
(2025-07-31) 		0.10 2.69% 1,987,100 -700 -0.0
3.83
4.28
4
12 tháng
(2025-02-03) 		0.13 3.45% 4,579,000 -8,800 -0.0
3.68
4.28
4
24 tháng
(2024-02-07) 		-0.43 -9.68% 7,477,700 -12,800 -0.1
3.68
4.52
4
36 tháng
(2023-02-13) 		0.22 5.79% 16,205,600 -31,200 0.0
3.68
5.27
4
60 tháng
(2021-02-22) 		0.05 1.16% 86,962,000 -65,487 0.3
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)
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
27/03/2023
3.79
 32,700 3.77 3.79 3.72 0 0 0
24/03/2023
3.77
 2,100 3.75 3.77 3.71 0 0 0
23/03/2023
3.75
 8,600 3.74 3.77 3.70 0 0 0
22/03/2023
3.74
 600 3.71 3.77 3.74 0 0 0
21/03/2023
3.71
 16,800 3.71 3.79 3.62 100 0 0.0
20/03/2023
3.71
 2,000 3.71 3.79 3.71 0 0 0.0
17/03/2023
3.71
 24,100 3.75 3.86 3.71 0 0 0.0
16/03/2023
3.75
 2,300 3.79 3.80 3.75 0 0 0.0
15/03/2023
3.79
 8,500 3.76 3.81 3.75 0 0 0.0
14/03/2023
3.76
 11,400 3.80 3.85 3.72 0 0 0.0
13/03/2023
3.80
 6,900 3.75 3.80 3.72 0 0 0.0
10/03/2023
3.75
 9,700 3.80 3.81 3.74 0 0 0.0
09/03/2023
3.80
 3,800 3.77 3.89 3.79 0 0 0.0
08/03/2023
3.77
 25,800 3.80 3.80 3.75 0 0 0.0
07/03/2023
3.80
 6,100 3.79 3.83 3.77 0 0 0.0
06/03/2023
3.79
 1,700 3.79 3.85 3.79 0 0 0.0
03/03/2023
3.79
 9,100 3.85 3.85 3.79 0 0 0.0
02/03/2023
3.85
 5,400 3.86 3.86 3.84 0 0 0.0
01/03/2023
3.86
 10,100 3.82 3.86 3.81 0 0 0.0
28/02/2023
3.82
 4,400 3.82 3.90 3.75 0 0 0.0
27/02/2023
3.82
 9,600 3.82 3.82 3.74 0 0 0.0
24/02/2023
3.82
 8,700 3.82 3.90 3.79 0 0 0.0
23/02/2023
3.82
 8,300 3.82 3.82 3.76 0 0 0.0
22/02/2023
3.82
 26,100 3.83 3.83 3.81 0 0 0.0
21/02/2023
3.83
 40,300 3.82 3.89 3.82 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |