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)
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
23/09/2022
4.57
 10,100 4.57 4.70 4.57 0 0 0.0
22/09/2022
4.57
 83,100 4.65 4.65 4.55 0 0 0.0
21/09/2022
4.65
 24,000 4.57 4.65 4.50 0 0 0.0
20/09/2022
4.57
 21,200 4.57 4.70 4.49 0 0 0.0
19/09/2022
4.57
 31,900 4.70 4.75 4.57 200 0 0.0
16/09/2022
4.70
 124,200 4.70 4.73 4.64 0 97 -0.0
15/09/2022
4.70
 88,600 4.66 4.70 4.64 0 31 -0.0
14/09/2022
4.66
 65,200 4.73 4.74 4.65 0 3 0.0
13/09/2022
4.73
 77,500 4.73 4.81 4.72 300 0 0.0
12/09/2022
4.73
 46,800 4.76 4.76 4.70 100 0 0.0
09/09/2022
4.76
 9,600 4.70 4.76 4.64 0 0 0.0
08/09/2022
4.70
 57,300 4.75 4.75 4.66 0 0 0.0
07/09/2022
4.75
 70,500 4.76 4.81 4.67 0 0 0.0
06/09/2022
4.76
 84,900 4.76 4.83 4.75 0 0 0.0
05/09/2022
4.76
 71,000 4.71 4.80 4.73 0 0 0.0
31/08/2022
4.71
 8,000 4.68 4.82 4.69 0 0 0.0
30/08/2022
4.68
 57,600 4.75 4.76 4.68 0 0 0.0
29/08/2022
4.75
 94,600 4.81 4.81 4.66 0 0 0.0
26/08/2022
4.81
 19,200 4.86 4.92 4.77 0 0 0.0
25/08/2022
4.86
 61,400 4.83 4.90 4.83 0 0 0.0
24/08/2022
4.83
 36,300 4.79 4.91 4.79 0 0 0.0
23/08/2022
4.79
 33,000 4.70 4.79 4.63 0 0 0.0
22/08/2022
4.70
 40,100 4.76 4.83 4.70 0 0 0.0
19/08/2022
4.76
 113,000 4.83 4.83 4.75 0 0 0.0
18/08/2022
4.83
 44,500 4.91 4.91 4.71 300 0 0.0
17/08/2022
4.91
 44,100 4.94 4.94 4.85 0 0 0.0
16/08/2022
4.94
 96,000 4.92 4.98 4.85 0 0 0.0
15/08/2022
4.92
 103,900 4.83 4.96 4.84 0 0 0.0
12/08/2022
4.83
 99,000 4.83 4.92 4.76 0 0 0.0
11/08/2022
4.83
 168,700 4.91 4.99 4.83 0 0 0.0
10/08/2022
4.91
 114,000 5.02 5.02 4.79 0 0 0.0
09/08/2022
5.02
 109,600 5.01 5.08 4.97 0 0 0.0
08/08/2022
5.01
 305,000 4.83 5.03 4.88 0 0 0.0
05/08/2022
4.83
 331,800 4.71 4.89 4.66 0 0 0.0
04/08/2022
4.71
 78,400 4.71 4.75 4.70 0 0 0.0
03/08/2022
4.71
 99,900 4.73 4.75 4.68 0 0 0.0
02/08/2022
4.73
 45,800 4.67 4.74 4.63 7,300 0 0.0
01/08/2022
4.67
 64,400 4.63 4.71 4.64 0 0 -0.0
29/07/2022
4.63
 237,100 4.73 4.74 4.57 0 0 -0.0
28/07/2022
4.73
 37,100 4.66 4.74 4.40 0 0 -0.0
27/07/2022
4.66
 8,000 4.72 4.73 4.59 0 0 -0.0
26/07/2022
4.72
 6,100 4.63 4.74 4.62 0 0 -0.0
25/07/2022
4.63
 13,100 4.74 4.74 4.63 0 0 -0.0
22/07/2022
4.74
 40,200 4.74 4.79 4.62 0 0 -0.0
21/07/2022
4.74
 22,500 4.74 4.83 4.74 0 0 -0.0
20/07/2022
4.74
 34,000 4.70 4.74 4.62 0 0 -0.0
19/07/2022
4.70
 19,800 4.64 4.74 4.57 0 0 -0.0
18/07/2022
4.64
 12,100 4.70 4.75 4.58 0 0 -0.0
15/07/2022
4.70
 46,000 4.58 4.75 4.58 0 0 -0.0
14/07/2022
4.58
 7,200 4.64 4.70 4.57 0 0 -0.0
13/07/2022
4.64
 35,100 4.64 4.66 4.62 0 0 -0.0
12/07/2022
4.64
 101,600 4.56 4.70 4.54 0 0 -0.0
11/07/2022
4.56
 35,700 4.50 4.61 4.47 0 0 -0.0
08/07/2022
4.50
 12,100 4.51 4.57 4.40 0 0 -0.0
07/07/2022
4.51
 8,100 4.51 4.53 4.45 0 0 -0.0
06/07/2022
4.51
 13,800 4.51 4.52 4.48 0 0 -0.0
05/07/2022
4.51
 36,800 4.57 4.64 4.49 0 0 -0.0
04/07/2022
4.57
 8,900 4.57 4.73 4.54 0 0 -0.0
01/07/2022
4.57
 39,900 4.57 4.62 4.45 0 0 -0.0
30/06/2022
4.57
 27,700 4.66 4.75 4.57 0 0 -0.0
29/06/2022
4.66
 44,000 4.73 4.89 4.65 0 100 -0.0
28/06/2022
4.73
 52,400 4.74 4.83 4.64 0 0 0.0
27/06/2022
4.74
 37,200 4.68 4.81 4.57 300 0 0.0
24/06/2022
4.68
 100,400 4.53 4.68 4.49 0 0 0.0
23/06/2022
4.53
 3,600 4.49 4.73 4.36 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |