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)
25/10/2022
4.19
 97,900 4.50 4.50 4.18 0 0 0
24/10/2022
4.50
 18,500 4.62 4.62 4.25 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2022
4.56
 62,400 4.50 4.68 4.39 0 0 0
20/10/2022
4.61
 82,400 4.57 4.63 4.57 0 0 0
19/10/2022
4.62
 92,700 4.60 4.64 4.50 0 0 0
18/10/2022
4.50
 87,400 4.65 4.65 4.50 0 0 0
17/10/2022
4.56
 68,700 4.57 4.59 4.34 0 0 0
14/10/2022
4.57
 55,100 4.43 4.57 4.40 0 0 0
13/10/2022
4.32
 27,300 4.39 4.39 4.32 0 0 0
12/10/2022
4.32
 26,100 4.27 4.39 4.19 0 0 0
11/10/2022
4.15
 39,300 4.32 4.45 4.14 0 0 0
10/10/2022
4.44
 74,000 4.23 4.48 4.14 0 0 0
07/10/2022
4.39
 45,200 4.48 4.48 4.22 0 0 0
06/10/2022
4.48
 41,500 4.59 4.68 4.48 0 0 0
05/10/2022
4.59
 84,800 4.49 4.62 4.48 0 0 0
04/10/2022
4.48
 17,000 4.66 4.66 4.47 0 0 0
03/10/2022
4.50
 53,200 4.64 4.64 4.50 0 0 0
30/09/2022
4.64
 43,300 4.48 4.70 4.48 0 0 0
29/09/2022
4.69
 8,000 4.68 4.75 4.68 0 0 0
28/09/2022
4.68
 94,200 4.56 4.82 4.56 0 0 0
27/09/2022
4.51
 19,600 4.57 4.57 4.40 0 0 0
26/09/2022
4.49
 59,800 4.57 4.57 4.40 0 0 0
23/09/2022
4.57
 10,100 4.70 4.70 4.57 0 0 0
22/09/2022
4.57
 83,100 4.57 4.64 4.55 0 0 0
21/09/2022
4.65
 24,000 4.57 4.65 4.50 0 0 0
20/09/2022
4.57
 21,200 4.70 4.70 4.49 0 0 0
19/09/2022
4.57
 31,900 4.70 4.75 4.57 0 0 0
16/09/2022
4.70
 124,200 4.66 4.73 4.64 0 0 0
15/09/2022
4.70
 88,600 4.70 4.70 4.64 0 0 0
14/09/2022
4.66
 65,200 4.74 4.74 4.65 0 0 0
13/09/2022
4.73
 77,500 4.81 4.81 4.72 0 0 0
12/09/2022
4.73
 46,800 4.76 4.76 4.70 0 0 0
09/09/2022
4.76
 9,600 4.70 4.76 4.64 0 0 0
08/09/2022
4.70
 57,300 4.69 4.72 4.66 0 0 0
07/09/2022
4.75
 70,500 4.79 4.81 4.67 0 0 0
06/09/2022
4.76
 84,900 4.76 4.83 4.75 0 0 0
05/09/2022
4.76
 71,000 4.75 4.80 4.73 0 0 0
31/08/2022
4.71
 8,000 4.69 4.82 4.69 0 0 0
30/08/2022
4.68
 57,600 4.76 4.76 4.68 0 0 0
29/08/2022
4.75
 94,600 4.76 4.77 4.66 0 0 0
26/08/2022
4.81
 19,200 4.92 4.92 4.77 0 0 0
25/08/2022
4.86
 61,400 4.83 4.90 4.83 0 0 0
24/08/2022
4.83
 36,300 4.79 4.91 4.79 0 0 0
23/08/2022
4.79
 33,000 4.63 4.79 4.63 0 0 0
22/08/2022
4.70
 40,100 4.76 4.83 4.70 0 0 0
19/08/2022
4.76
 113,000 4.83 4.83 4.75 0 0 0
18/08/2022
4.83
 44,500 4.83 4.90 4.71 0 0 0
17/08/2022
4.91
 44,100 4.93 4.94 4.85 0 0 0
16/08/2022
4.94
 96,000 4.98 4.98 4.85 0 0 0
15/08/2022
4.92
 103,900 4.84 4.96 4.84 0 0 0
12/08/2022
4.83
 99,000 4.78 4.92 4.76 0 0 0
11/08/2022
4.83
 168,700 4.94 4.99 4.83 0 0 0
10/08/2022
4.91
 114,000 5.02 5.02 4.79 0 0 0
09/08/2022
5.02
 109,600 5.01 5.08 4.97 0 0 0
08/08/2022
5.01
 305,000 4.88 5.03 4.88 0 0 0
05/08/2022
4.83
 331,800 4.66 4.89 4.66 0 0 0
04/08/2022
4.71
 78,400 4.75 4.75 4.70 0 0 0
03/08/2022
4.71
 99,900 4.72 4.75 4.68 0 0 0
02/08/2022
4.73
 45,800 4.74 4.74 4.63 0 0 0
01/08/2022
4.67
 64,400 4.69 4.71 4.64 0 0 0
29/07/2022
4.63
 237,100 4.74 4.74 4.57 0 0 0
28/07/2022
4.73
 37,100 4.66 4.74 4.40 0 0 0
27/07/2022
4.66
 8,000 4.73 4.73 4.59 0 0 0
26/07/2022
4.72
 6,100 4.74 4.74 4.62 0 0 0
25/07/2022
4.63
 13,100 4.66 4.72 4.63 0 0 0
22/07/2022
4.74
 40,200 4.62 4.79 4.62 0 0 0
21/07/2022
4.74
 22,500 4.74 4.83 4.74 0 0 0
20/07/2022
4.74
 34,000 4.62 4.74 4.62 0 0 0
19/07/2022
4.70
 19,800 4.59 4.74 4.57 0 0 0
18/07/2022
4.64
 12,100 4.75 4.75 4.58 0 0 0
15/07/2022
4.70
 46,000 4.70 4.75 4.58 0 0 0
14/07/2022
4.58
 7,200 4.70 4.70 4.57 0 0 0
13/07/2022
4.64
 35,100 4.62 4.66 4.62 0 0 0
12/07/2022
4.64
 101,600 4.54 4.70 4.54 0 0 0
11/07/2022
4.56
 35,700 4.50 4.61 4.47 0 0 0
08/07/2022
4.50
 12,100 4.51 4.57 4.40 0 0 0
07/07/2022
4.51
 8,100 4.51 4.53 4.45 0 0 0
06/07/2022
4.51
 13,800 4.52 4.52 4.48 0 0 0
05/07/2022
4.51
 36,800 4.57 4.64 4.49 0 0 0
04/07/2022
4.57
 8,900 4.73 4.73 4.54 0 0 0
01/07/2022
4.57
 39,900 4.45 4.62 4.45 0 0 0
30/06/2022
4.57
 27,700 4.75 4.75 4.57 0 0 0
29/06/2022
4.66
 44,000 4.72 4.89 4.65 0 0 0
28/06/2022
4.73
 52,400 4.83 4.83 4.64 0 0 0
27/06/2022
4.74
 37,200 4.81 4.81 4.57 0 0 0
24/06/2022
4.68
 100,400 4.53 4.68 4.49 0 0 0
23/06/2022
4.53
 3,600 4.73 4.73 4.36 0 0 0
22/06/2022
4.49
 14,300 4.48 4.52 4.32 0 0 0
21/06/2022
4.48
 80,500 4.30 4.65 4.23 0 0 0
20/06/2022
4.50
 71,800 4.51 4.83 4.50 0 0 0
17/06/2022
4.83
 114,500 4.75 4.83 4.57 0 0 0
16/06/2022
4.90
 30,200 5.14 5.14 4.79 0 0 0
15/06/2022
4.83
 43,800 5.08 5.08 4.75 0 0 0
14/06/2022
4.95
 69,400 5.18 5.18 4.92 0 0 0
13/06/2022
4.92
 58,200 5.27 5.46 4.92 0 0 0
10/06/2022
5.28
 137,000 5.53 5.61 5.18 0 0 0
09/06/2022
5.53
 31,900 5.77 5.77 5.44 0 0 0
08/06/2022
5.52
 29,700 5.37 5.83 5.37 0 0 0
07/06/2022
5.55
 59,200 5.82 5.82 5.55 0 0 0
06/06/2022
5.55
 14,900 5.49 5.78 5.49 0 0 0

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