CTCP Sơn Hà Sài Gòn (sha)

3.86
-0.02
(-0.52%)
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
(2026-08-17) 		-0.05 -1.27% 54,900 -400 0
3.80
3.94
3.86
2 tháng
(2026-07-16) 		-0.06 -1.52% 211,700 -400 0
3.80
3.97
3.86
3 tháng
(2026-06-16) 		-0.17 -4.20% 393,700 -400 0
3.80
4.05
3.86
6 tháng
(2026-03-18) 		-0.21 -5.13% 840,900 -400 0
3.72
4.10
3.86
12 tháng
(2025-09-19) 		-0.24 -5.91% 2,009,000 -1,100 -0.0
3.72
4.28
3.86
24 tháng
(2024-09-24) 		-0.21 -5.03% 6,316,500 -10,900 -0.0
3.68
4.28
3.86
36 tháng
(2023-10-02) 		-0.64 -14.23% 9,806,900 -36,300 -0.2
3.68
4.65
3.86
60 tháng
(2021-10-11) 		-3.35 -46.37% 58,000,900 146,313 1.7
3.29
8.46
3.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |