CTCP Sơn Hà Sài Gòn (sha)

4.29
0.04
(0.94%)
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
(2024-10-23) 		0.04 0.94% 164,700 0 0
4.08
4.32
4.29
2 tháng
(2024-09-23) 		-0.02 -0.46% 476,100 -300 -0.0
4.08
4.35
4.29
3 tháng
(2024-08-26) 		-0.16 -3.60% 701,400 -1,500 -0.0
4.08
4.54
4.29
6 tháng
(2024-05-27) 		-0.18 -4.03% 1,418,600 -1,600 -0.0
4.08
4.60
4.29
12 tháng
(2023-11-28) 		-0.38 -8.14% 3,583,900 -2,900 -0.0
4.08
4.77
4.29
24 tháng
(2022-12-05) 		0.10 2.39% 12,246,400 -19,700 0.1
3.74
5.53
4.29
36 tháng
(2021-12-08) 		-4.14 -49.11% 35,731,300 37,813 0.7
3.45
8.88
4.29
60 tháng
(2019-12-19) 		0.74 20.95% 90,043,150 -25,717 0.4
2.89
8.88
4.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
3.63
 7,180 3.62 3.63 3.58 0 0 0
19/11/2020
3.62
 37,500 3.54 3.70 3.54 0 0 0
18/11/2020
3.54
 22,880 3.54 3.58 3.45 0 0 0
17/11/2020
3.54
 19,920 3.58 3.60 3.50 0 0 0
16/11/2020
3.58
 21,740 3.63 3.63 3.58 0 0 0
13/11/2020
3.63
 15,240 3.65 3.65 3.61 0 4,430 -0.0
12/11/2020
3.65
 10,420 3.63 3.71 3.57 0 0 0
11/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/11/2020
3.63
 29,840 3.60 3.71 3.63 0 0 0
10/11/2020
3.60
 76,350 3.59 3.60 3.56 0 0 0
09/11/2020
3.59
 70,060 3.54 3.60 3.46 0 0 0
06/11/2020
3.54
 63,830 3.52 3.55 3.48 0 0 0
05/11/2020
3.52
 11,950 3.57 3.57 3.52 0 0 0
04/11/2020
3.57
 44,940 3.55 3.57 3.52 0 0 0
03/11/2020
3.55
 10,350 3.58 3.58 3.50 0 0 0
02/11/2020
3.58
 47,420 3.46 3.65 3.46 0 0 0
30/10/2020
3.46
 24,310 3.46 3.49 3.39 0 0 0
29/10/2020
3.46
 56,230 3.49 3.49 3.39 0 0 0
28/10/2020
3.49
 40,450 3.50 3.52 3.47 0 0 0
27/10/2020
3.50
 54,020 3.56 3.56 3.33 0 2,240 -0.0
26/10/2020
3.56
 16,950 3.60 3.60 3.56 0 5,790 -0.0
23/10/2020
3.60
 9,050 3.59 3.60 3.59 0 0 0
22/10/2020
3.59
 35,330 3.62 3.62 3.59 0 0 0
21/10/2020
3.62
 3,340 3.62 3.62 3.61 0 0 0
20/10/2020
3.62
 23,540 3.63 3.63 3.59 0 0 0
19/10/2020
3.63
 25,100 3.65 3.65 3.61 0 0 0
16/10/2020
3.65
 47,730 3.65 3.65 3.58 0 0 0
15/10/2020
3.65
 67,370 3.66 3.66 3.59 0 0 0
14/10/2020
3.66
 49,890 3.65 3.66 3.58 0 2,450 -0.0
13/10/2020
3.65
 16,760 3.69 3.69 3.62 0 0 0
12/10/2020
3.69
 91,650 3.77 3.77 3.59 0 0 0
09/10/2020
3.77
 59,930 3.79 3.79 3.75 20 0 0.0
08/10/2020
3.79
 100,950 3.81 3.81 3.70 20 0 0.0
07/10/2020
3.81
 286,100 3.69 3.92 3.69 2,410 0 0.0
06/10/2020
3.69
 140,030 3.62 3.69 3.62 0 0 0
05/10/2020
3.62
 165,840 3.57 3.69 3.58 0 0 0
02/10/2020
3.57
 123,450 3.43 3.65 3.50 0 1,740 -0.0
01/10/2020
3.43
 97,370 3.42 3.44 3.41 0 0 0
30/09/2020
3.42
 59,290 3.44 3.44 3.41 0 0 0
29/09/2020
3.44
 54,310 3.44 3.46 3.42 0 0 0
28/09/2020
3.44
 27,550 3.42 3.46 3.42 0 0 0
25/09/2020
3.42
 18,190 3.44 3.49 3.41 0 0 0
24/09/2020
3.44
 80,460 3.42 3.46 3.42 0 0 0
23/09/2020
3.42
 16,490 3.37 3.45 3.39 0 0 0
22/09/2020
3.37
 15,910 3.42 3.42 3.37 0 0 0
21/09/2020
3.42
 19,690 3.45 3.45 3.39 0 0 0
18/09/2020
3.45
 29,530 3.45 3.49 3.39 0 0 0
17/09/2020
3.45
 37,790 3.50 3.50 3.39 0 0 0
16/09/2020
3.50
 74,570 3.53 3.53 3.39 0 0 0
15/09/2020
3.53
 4,180 3.53 3.62 3.46 0 0 0
14/09/2020
3.53
 48,870 3.36 3.59 3.36 0 0 0
11/09/2020
3.36
 92,380 3.35 3.39 3.34 0 0 0
10/09/2020
3.35
 11,910 3.35 3.37 3.32 0 0 0
09/09/2020
3.35
 15,030 3.35 3.36 3.31 0 0 0
08/09/2020
3.35
 5,590 3.36 3.36 3.32 1,760 0 0.0
07/09/2020
3.36
 13,120 3.36 3.36 3.35 0 0 0
04/09/2020
3.36
 17,350 3.38 3.39 3.31 0 0 0
03/09/2020
3.38
 2,260 3.38 3.38 3.32 0 0 0
01/09/2020
3.38
 1,420 3.35 3.39 3.31 0 0 0
31/08/2020
3.35
 3,090 3.39 3.39 3.35 0 0 0
28/08/2020
3.39
 490 3.37 3.42 3.31 0 0 0
27/08/2020
3.37
 31,050 3.35 3.51 3.30 0 0 0
26/08/2020
3.35
 60,350 3.31 3.35 3.27 0 0 0
25/08/2020
3.31
 13,250 3.27 3.35 3.27 0 0 0
24/08/2020
3.27
 17,950 3.37 3.38 3.27 0 0 0
21/08/2020
3.37
 12,230 3.37 3.37 3.31 2,940 0 0.0
20/08/2020
3.37
 22,620 3.39 3.39 3.19 3,000 0 0.0
19/08/2020
3.39
 10 3.37 3.39 3.39 0 0 0
18/08/2020
3.37
 20 3.35 3.37 3.37 0 0 0
17/08/2020
3.35
 2,250 3.35 3.38 3.24 0 0 0
14/08/2020
3.35
 9,320 3.35 3.39 3.31 0 0 0
13/08/2020
3.35
 2,510 3.34 3.35 3.32 0 0 0
12/08/2020
3.34
 570 3.35 3.35 3.19 0 0 0
11/08/2020
3.35
 890 3.30 3.35 3.15 0 0 0
10/08/2020
3.30
 7,020 3.30 3.35 3.30 0 0 0
07/08/2020
3.30
 400 3.31 3.31 3.27 60 0 0.0
06/08/2020
3.31
 11,750 3.34 3.34 3.15 0 0 0
05/08/2020
3.34
 12,800 3.29 3.35 3.19 0 0 0
04/08/2020
3.29
 910 3.31 3.31 3.11 0 0 0
03/08/2020
3.31
 3,320 3.31 3.31 3.27 0 0 0
31/07/2020
3.31
 1,060 3.30 3.31 3.09 0 0 0
30/07/2020
3.30
 1,490 3.31 3.31 3.08 0 0 0
29/07/2020
3.31
 560 3.31 3.31 3.23 0 0 0
28/07/2020
3.31
 770 3.33 3.33 3.23 0 0 0
27/07/2020
3.33
 3,570 3.31 3.39 3.08 180 0 0.0
24/07/2020
3.31
 410 3.31 3.37 3.27 240 0 0.0
23/07/2020
3.31
 60 3.29 3.31 3.29 0 0 0
22/07/2020
3.29
 20 3.39 3.39 3.29 0 0 0
21/07/2020
3.39
 1,710 3.35 3.39 3.35 0 0 0
20/07/2020
3.35
 23,760 3.35 3.35 3.23 0 0 0
17/07/2020
3.35
 2,340 3.35 3.39 3.24 0 0 0
16/07/2020
3.35
 3,950 3.37 3.39 3.23 0 0 0
15/07/2020
3.37
 9,010 3.37 3.37 3.15 0 0 0
14/07/2020
3.37
 5,610 3.42 3.42 3.18 0 0 0
13/07/2020
3.42
 1,370 3.45 3.45 3.22 0 0 0
10/07/2020
3.45
 2,030 3.39 3.45 3.31 0 0 0
09/07/2020
3.39
 6,670 3.30 3.39 3.12 0 0 0
08/07/2020
3.30
 0 3.30 3.30 3.30 0 0 0
07/07/2020
3.30
 60 3.27 3.46 3.27 0 0 0
06/07/2020
3.27
 2,930 3.28 3.28 3.23 0 0 0
03/07/2020
3.28
 1,120 3.29 3.29 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |