CTCP Sơn Hà Sài Gòn (sha)

3.96
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
(2026-08-19) 		0.03 0.77% 80,900 0 0
3.80
4.03
3.96
2 tháng
(2026-07-20) 		-0.01 -0.25% 224,300 0 0
3.80
4.03
3.96
3 tháng
(2026-06-22) 		-0.05 -1.25% 422,500 0 0
3.80
4.03
3.96
6 tháng
(2026-03-23) 		0.03 0.77% 854,200 0 0
3.80
4.10
3.96
12 tháng
(2025-09-23) 		-0.17 -4.21% 2,093,600 0 0
3.72
4.28
3.96
24 tháng
(2024-09-30) 		-0.19 -4.66% 6,515,600 0 0
3.68
4.28
3.96
36 tháng
(2023-10-04) 		-0.61 -13.41% 10,155,900 0 0
3.68
4.65
3.96
60 tháng
(2021-10-14) 		-3.45 -46.61% 57,949,000 176,813 1.6
3.29
8.46
3.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
3.95
 9,800 3.97 4 3.86 0 0 0
06/04/2023
3.97
 30,100 4 4.04 3.90 0 0 0
05/04/2023
3.90
 16,100 3.94 3.98 3.86 0 0 0
04/04/2023
3.90
 70,600 3.80 4.02 3.75 0 0 0
03/04/2023
3.76
 44,500 3.79 3.79 3.71 0 0 0
31/03/2023
3.77
 18,100 3.71 3.77 3.71 0 0 0
30/03/2023
3.76
 8,300 3.74 3.79 3.70 0 0 0
29/03/2023
3.74
 9,500 3.72 3.81 3.71 0 0 0
28/03/2023
3.72
 2,700 3.81 3.81 3.70 0 0 0
27/03/2023
3.79
 32,700 3.76 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 3.71 3.77 3.70 0 0 0
22/03/2023
3.74
 600 3.77 3.77 3.74 0 0 0
21/03/2023
3.71
 16,800 3.79 3.79 3.62 0 0 0
20/03/2023
3.71
 2,000 3.79 3.79 3.71 0 0 0
17/03/2023
3.71
 24,100 3.86 3.86 3.71 0 0 0
16/03/2023
3.73
 3,900 3.80 3.80 3.73 0 0 0
15/03/2023
3.79
 8,500 3.76 3.81 3.75 0 0 0
14/03/2023
3.76
 11,400 3.85 3.85 3.72 0 0 0
13/03/2023
3.80
 6,900 3.72 3.80 3.72 0 0 0
10/03/2023
3.75
 9,700 3.81 3.81 3.74 0 0 0
09/03/2023
3.80
 3,800 3.89 3.89 3.79 0 0 0
08/03/2023
3.77
 25,800 3.80 3.80 3.75 0 0 0
07/03/2023
3.80
 6,100 3.83 3.83 3.77 0 0 0
06/03/2023
3.79
 1,700 3.85 3.85 3.79 0 0 0
03/03/2023
3.79
 9,100 3.85 3.85 3.79 0 0 0
02/03/2023
3.85
 5,400 3.86 3.86 3.84 0 0 0
01/03/2023
3.86
 10,100 3.81 3.86 3.81 0 0 0
28/02/2023
3.82
 4,400 3.75 3.90 3.75 0 0 0
27/02/2023
3.82
 9,600 3.78 3.82 3.74 0 0 0
24/02/2023
3.82
 8,700 3.81 3.90 3.79 0 0 0
23/02/2023
3.82
 8,300 3.76 3.82 3.76 0 0 0
22/02/2023
3.82
 26,100 3.83 3.83 3.81 0 0 0
21/02/2023
3.83
 40,300 3.83 3.89 3.82 0 0 0
20/02/2023
3.82
 12,200 3.81 3.90 3.81 0 0 0
17/02/2023
3.81
 56,700 3.81 3.90 3.80 0 0 0
16/02/2023
3.81
 44,100 3.80 3.81 3.76 0 0 0
15/02/2023
3.77
 9,600 3.78 3.79 3.77 0 0 0
14/02/2023
3.77
 2,600 3.71 3.78 3.71 0 0 0
13/02/2023
3.78
 24,600 3.71 3.78 3.67 0 0 0
10/02/2023
3.78
 8,300 3.83 3.83 3.78 0 0 0
09/02/2023
3.81
 23,600 3.76 3.86 3.76 0 0 0
08/02/2023
3.76
 18,400 3.84 3.85 3.75 0 0 0
07/02/2023
3.80
 16,900 3.82 3.85 3.76 0 0 0
06/02/2023
3.81
 15,600 3.86 3.86 3.77 0 0 0
03/02/2023
3.86
 10,300 3.86 3.87 3.81 0 0 0
02/02/2023
3.86
 23,100 3.90 3.90 3.77 0 0 0
01/02/2023
3.86
 30,700 3.94 3.96 3.81 0 0 0
31/01/2023
3.93
 38,900 3.89 3.93 3.84 0 0 0
30/01/2023
3.89
 38,600 3.86 3.89 3.81 0 0 0
27/01/2023
3.85
 18,600 3.80 3.90 3.80 0 0 0
26/01/2023
3.68
 1,500 3.63 3.68 3.63 0 0 0
25/01/2023
3.68
 1,500 3.63 3.68 3.63 0 0 0
24/01/2023
3.68
 1,500 3.63 3.68 3.63 0 0 0
23/01/2023
3.68
 1,500 3.63 3.68 3.63 0 0 0
20/01/2023
3.68
 1,500 3.63 3.68 3.63 0 0 0
19/01/2023
3.80
 8,700 3.80 3.80 3.71 0 0 0
18/01/2023
3.80
 17,900 3.72 3.80 3.70 0 0 0
17/01/2023
3.77
 8,300 3.74 3.78 3.73 0 0 0
16/01/2023
3.76
 6,000 3.84 3.84 3.69 0 0 0
13/01/2023
3.75
 13,800 3.71 3.75 3.69 0 0 0
12/01/2023
3.71
 9,500 3.79 3.81 3.67 0 0 0
11/01/2023
3.75
 6,400 3.80 3.80 3.67 0 0 0
10/01/2023
3.66
 10,700 3.85 3.85 3.61 0 0 0
09/01/2023
3.73
 15,600 3.81 3.81 3.71 0 0 0
06/01/2023
3.85
 2,300 3.86 3.86 3.81 0 0 0
05/01/2023
3.86
 1,400 3.88 3.89 3.86 0 0 0
04/01/2023
3.87
 2,200 3.89 3.90 3.86 0 0 0
03/01/2023
3.86
 18,100 3.85 3.86 3.62 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc