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)
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
22/06/2022
4.49
 14,300 4.48 4.52 4.32 0 0 0.0
21/06/2022
4.48
 80,500 4.50 4.65 4.23 0 0 0.0
20/06/2022
4.50
 71,800 4.83 4.83 4.50 0 0 0
17/06/2022
4.83
 114,500 4.90 4.90 4.57 300 0 0.0
16/06/2022
4.90
 30,200 4.83 5.14 4.79 0 0 0.0
15/06/2022
4.83
 43,800 4.95 5.08 4.75 200 0 0.0
14/06/2022
4.95
 69,400 4.92 5.18 4.92 0 0 -0.0
13/06/2022
4.92
 58,200 5.28 5.46 4.92 0 0 -0.0
10/06/2022
5.28
 137,000 5.53 5.61 5.18 0 0 -0.0
09/06/2022
5.53
 31,900 5.52 5.77 5.44 0 0 -0.0
08/06/2022
5.52
 29,700 5.55 5.83 5.37 0 0 -0.0
07/06/2022
5.55
 59,200 5.55 5.82 5.55 0 0 -0.0
06/06/2022
5.55
 14,900 5.69 5.78 5.49 0 0 0
03/06/2022
5.69
 18,200 5.64 5.70 5.51 0 0 -0.0
02/06/2022
5.64
 40,800 5.75 5.77 5.61 0 0 -0.0
01/06/2022
5.75
 8,700 5.87 5.96 5.65 0 0 -0.0
31/05/2022
5.87
 52,100 5.91 5.96 5.78 0 0 -0.0
30/05/2022
5.91
 47,900 6.03 6.03 5.87 0 0 -0.0
27/05/2022
6.03
 57,700 5.95 6.03 5.87 0 0 -0.0
26/05/2022
5.95
 33,000 5.87 6.04 5.78 0 0 -0.0
25/05/2022
5.87
 39,300 5.61 5.87 5.61 0 0 -0.0
24/05/2022
5.61
 20,700 5.70 5.70 5.46 0 0 -0.0
23/05/2022
5.70
 16,600 5.78 5.83 5.52 0 0 -0.0
20/05/2022
5.78
 36,500 5.82 6.03 5.46 0 0 -0.0
19/05/2022
5.82
 47,900 5.80 5.82 5.52 0 0 -0.0
18/05/2022
5.80
 25,900 5.76 6.04 5.74 0 0 -0.0
17/05/2022
5.76
 40,800 5.44 5.77 5.41 0 0 -0.0
16/05/2022
5.44
 20,000 5.35 5.61 5.02 0 4,400 -0.0
13/05/2022
5.35
 73,900 5.70 6.01 5.35 0 0 0
12/05/2022
5.70
 33,800 6.04 6.21 5.70 0 0 0
11/05/2022
6.04
 63,100 5.77 6.04 5.77 0 0 0
10/05/2022
5.77
 36,400 5.86 5.86 5.46 0 100 -0.0
09/05/2022
5.86
 147,100 6.20 6.20 5.77 0 0 0
06/05/2022
6.20
 32,800 6.22 6.22 6.04 0 0 0
05/05/2022
6.22
 30,300 6.43 6.43 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |