CTCP Sơn Hà Sài Gòn (sha)

3.75
-0.15
(-3.85%)
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
(2026-09-04) 		-0.06 -1.52% 53,900 0 0
3.75
3.96
3.75
2 tháng
(2026-08-05) 		-0.09 -2.27% 114,700 0 0
3.75
3.97
3.75
3 tháng
(2026-07-06) 		-0.06 -1.52% 391,100 0 0
3.75
3.97
3.75
6 tháng
(2026-04-07) 		-0.12 -3% 728,300 0 0
3.75
4.10
3.75
12 tháng
(2025-10-09) 		-0.39 -9.13% 1,918,100 0 0
3.72
4.28
3.75
24 tháng
(2024-10-14) 		-0.21 -5.03% 6,131,900 0 0
3.68
4.28
3.75
36 tháng
(2023-10-20) 		-0.72 -15.65% 9,732,400 0 0
3.68
4.62
3.75
60 tháng
(2021-11-01) 		-3.08 -44.21% 55,019,500 0 0
3.29
8.46
3.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 3.70 3.71 3.70 0 0 0
29/12/2022
3.67
 23,000 3.74 3.74 3.61 0 0 0
28/12/2022
3.79
 1,200 3.79 3.79 3.78 0 0 0
27/12/2022
3.70
 5,100 3.52 3.70 3.52 0 0 0
26/12/2022
3.56
 30,800 3.81 3.81 3.54 0 0 0
23/12/2022
3.80
 10,400 3.80 3.80 3.78 0 0 0
22/12/2022
3.81
 8,200 3.74 3.89 3.74 0 0 0
21/12/2022
3.85
 3,500 3.74 3.88 3.74 0 0 0
20/12/2022
3.88
 20,600 3.92 3.92 3.72 0 0 0
19/12/2022
3.91
 38,800 3.87 3.94 3.87 0 0 0
16/12/2022
3.87
 20,300 3.88 3.90 3.83 0 0 0
15/12/2022
3.90
 11,800 3.74 3.90 3.74 0 0 0
14/12/2022
3.90
 23,400 3.80 3.91 3.80 0 0 0
13/12/2022
3.80
 8,700 3.82 3.88 3.80 0 0 0
12/12/2022
3.90
 11,200 3.90 3.92 3.84 0 0 0
09/12/2022
3.85
 5,600 3.89 3.89 3.81 0 0 0
08/12/2022
3.82
 38,400 3.90 3.92 3.81 0 0 0
07/12/2022
3.81
 40,300 3.92 3.96 3.81 0 0 0
06/12/2022
3.96
 59,500 4 4.02 3.86 0 0 0
05/12/2022
3.99
 43,100 4.11 4.11 3.95 0 0 0
02/12/2022
4
 38,200 3.91 4 3.73 0 0 0
01/12/2022
3.90
 45,100 3.89 4 3.87 0 0 0
30/11/2022
3.86
 14,200 3.85 3.88 3.75 0 0 0
29/11/2022
3.74
 26,100 3.75 3.81 3.63 0 0 0
28/11/2022
3.74
 51,000 3.61 3.76 3.61 0 0 0
25/11/2022
3.52
 16,800 3.52 3.61 3.51 0 0 0
24/11/2022
3.52
 22,200 3.56 3.59 3.45 0 0 0
23/11/2022
3.56
 13,700 3.48 3.61 3.48 0 0 0
22/11/2022
3.55
 19,400 3.53 3.69 3.48 0 0 0
21/11/2022
3.54
 10,200 3.62 3.62 3.52 0 0 0
18/11/2022
3.52
 45,400 3.62 3.67 3.48 0 0 0
17/11/2022
3.64
 99,500 3.45 3.69 3.45 0 0 0
16/11/2022
3.45
 115,600 3.07 3.50 3.06 0 0 0
15/11/2022
3.29
 57,900 3.51 3.51 3.29 0 0 0
14/11/2022
3.52
 31,000 3.83 3.83 3.46 0 0 0
11/11/2022
3.71
 44,400 3.86 3.86 3.52 0 0 0
10/11/2022
3.78
 62,600 3.71 3.90 3.54 0 0 0
09/11/2022
3.80
 6,100 3.87 3.92 3.80 0 0 0
08/11/2022
3.87
 19,700 3.77 3.88 3.71 0 0 0
07/11/2022
3.90
 44,100 4 4 3.78 0 0 0
04/11/2022
3.86
 24,800 4 4 3.86 0 0 0
03/11/2022
3.99
 10,600 4.05 4.05 3.99 0 0 0
02/11/2022
4.05
 16,000 4 4.07 4 0 0 0
01/11/2022
4.07
 4,800 4.05 4.16 4.05 0 0 0
31/10/2022
4.08
 20,100 4 4.29 3.90 0 0 0
28/10/2022
4.10
 59,200 4.05 4.17 4 0 0 0
27/10/2022
4.15
 39,100 4.24 4.24 3.91 0 0 0
26/10/2022
4.19
 13,300 4.43 4.43 3.90 0 0 0

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