CTCP Sơn Hà Sài Gòn (sha)

4.29
0.04
(0.94%)

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)
02/07/2020
3.29
2,390 3.27 3.30 3.19 560 0 0.0
01/07/2020
3.27
1,380 3.29 3.29 3.15 0 0 0
30/06/2020
3.29
0 3.29 3.29 3.29 0 0 0
29/06/2020
3.29
2,390 3.29 3.29 3.08 0 0 0
26/06/2020
3.29
2,200 3.30 3.30 3.26 0 0 0
25/06/2020
3.30
10 3.30 3.30 3.30 0 0 0
24/06/2020
3.30
20,630 3.29 3.30 3.28 0 0 0
23/06/2020
3.29
3,880 3.30 3.31 3.23 0 0 0
22/06/2020
3.30
10,260 3.29 3.31 3.25 0 0 0
19/06/2020
3.29
650 3.35 3.35 3.19 0 0 0
18/06/2020
3.35
1,210 3.30 3.35 3.11 0 0 0
17/06/2020
3.30
5,700 3.30 3.31 3.23 0 0 0
16/06/2020
3.30
18,400 3.30 3.39 3.23 0 0 0
15/06/2020
3.30
6,760 3.34 3.34 3.17 0 0 0
12/06/2020
3.34
2,100 3.36 3.36 3.14 0 0 0
11/06/2020
3.36
7,900 3.45 3.45 3.24 0 0 0
10/06/2020
3.45
12,050 3.35 3.45 3.34 0 0 0
09/06/2020
3.35
27,370 3.23 3.35 3.23 0 0 0
08/06/2020
3.23
191,550 3.12 3.33 3.12 3,000 0 0.0
05/06/2020
3.12
670 3.14 3.22 3.08 0 0 0
04/06/2020
3.14
9,650 3.08 3.14 3.05 0 0 0
03/06/2020
3.08
7,200 3.12 3.15 3.08 820 0 0.0
02/06/2020
3.12
13,020 3.12 3.12 3.08 0 0 0
01/06/2020
3.12
8,980 3.05 3.22 3.05 0 0 0
29/05/2020
3.05
9,590 3.13 3.13 3.05 0 0 0
28/05/2020
3.13
23,890 3.14 3.15 3.08 0 0 0
27/05/2020
3.14
2,870 3.13 3.14 3.05 0 0 0
26/05/2020
3.13
69,410 3.15 3.15 2.97 0 300 -0.0
25/05/2020
3.15
4,340 3.20 3.20 3.13 0 0 0
22/05/2020
3.20
500 3.21 3.21 3.20 0 0 0
21/05/2020
3.21
5,120 3.22 3.22 3.10 0 0 0
20/05/2020
3.22
16,110 3.22 3.23 3.09 0 11,000 -0.0
19/05/2020
3.22
250 3.19 3.23 3.12 0 0 0
18/05/2020
3.19
1,530 3.23 3.23 3.19 0 0 0
15/05/2020
3.23
0 3.23 3.23 3.23 0 0 0
14/05/2020
3.23
530 3.23 3.23 3.15 0 0 0
13/05/2020
3.23
6,970 3.23 3.23 3.12 0 0 0
12/05/2020
3.23
1,710 3.15 3.23 3.17 0 0 0
11/05/2020
3.15
2,560 3.14 3.15 3.12 0 0 0
08/05/2020
3.14
10,130 3.15 3.15 3.08 0 0 0
07/05/2020
3.15
3,710 3.19 3.23 3.12 0 0 0
06/05/2020
3.19
11,210 3.15 3.23 3.06 0 0 0
05/05/2020
3.15
1,880 3.23 3.23 3.08 0 0 0
04/05/2020
3.23
2,210 3.26 3.26 3.15 0 0 0
29/04/2020
3.26
4,090 3.27 3.29 3.12 0 0 0
28/04/2020
3.27
520 3.27 3.27 3.23 0 0 0
27/04/2020
3.27
2,160 3.15 3.30 3.15 0 0 0
24/04/2020
3.15
2,140 3.14 3.15 3.07 0 0 0
23/04/2020
3.14
3,050 3.08 3.19 3.06 300 0 0.0
22/04/2020
3.08
12,180 3.08 3.19 3.00 0 0 0
21/04/2020
3.08
2,730 3.26 3.30 3.04 0 0 0
20/04/2020
3.26
1,090 3.22 3.26 3.08 0 0 0
17/04/2020
3.22
16,350 3.02 3.22 3.00 0 0 0
16/04/2020
3.02
930 3.02 3.08 3.02 0 0 0
15/04/2020
3.02
10 3.00 3.02 3.02 0 0 0
14/04/2020
3.00
890 3.00 3.02 3.00 0 0 0
13/04/2020
3.00
20,370 2.96 3.00 2.96 0 0 0
10/04/2020
2.96
5,380 3.03 3.03 2.96 0 0 0
09/04/2020
3.03
630 3.04 3.04 3.02 0 0 0
08/04/2020
3.04
160 3.04 3.04 3.04 0 0 0
07/04/2020
3.04
0 3.04 3.04 3.04 0 0 0
06/04/2020
3.04
550 3.04 3.04 3.03 0 0 0
03/04/2020
3.04
200 3.00 3.04 3.04 0 0 0
01/04/2020
3.00
2,540 2.89 3.00 2.69 0 0 0
31/03/2020
2.89
390 3.02 3.02 2.81 0 0 0
30/03/2020
3.02
80 3.03 3.03 2.82 0 0 0
27/03/2020
3.03
160 3.03 3.03 3.00 0 0 0
26/03/2020
3.03
0 3.03 3.03 3.03 0 0 0
25/03/2020
3.03
5,320 3.04 3.08 2.92 0 0 0
24/03/2020
3.04
7,410 3.15 3.15 2.95 0 0 0
23/03/2020
3.15
1,840 3.12 3.15 2.92 0 0 0
20/03/2020
3.12
640 3.22 3.22 3.00 0 0 0
19/03/2020
3.22
60 3.19 3.22 3.08 0 50 -0.0
18/03/2020
3.19
280 3.19 3.19 3.12 0 0 0
17/03/2020
3.19
5,010 3.15 3.19 3.19 0 0 0
16/03/2020
3.15
5,970 3.12 3.15 3.08 0 0 0
13/03/2020
3.12
250 3.14 3.14 2.93 0 80 -0.0
12/03/2020
3.14
590 3.07 3.15 2.96 40 160 -0.0
11/03/2020
3.07
1,590 3.08 3.08 3.07 0 0 0
10/03/2020
3.08
1,040 3.12 3.15 3.08 0 40 -0.0
09/03/2020
3.12
300 3.20 3.20 3.08 0 0 0
06/03/2020
3.20
940 3.30 3.30 3.19 0 0 0
05/03/2020
3.30
2,960 3.12 3.31 3.15 0 0 0
04/03/2020
3.12
270 3.31 3.31 3.12 0 0 0
03/03/2020
3.31
950 3.31 3.31 3.19 0 0 0
02/03/2020
3.31
0 3.31 3.31 3.31 0 0 0
28/02/2020
3.31
460 3.30 3.31 3.31 0 0 0
27/02/2020
3.30
8,440 3.31 3.35 3.30 0 0 0
26/02/2020
3.31
3,570 3.31 3.31 3.23 0 0 0
25/02/2020
3.31
900 3.31 3.31 3.31 0 0 0
24/02/2020
3.31
240 3.31 3.39 3.23 0 0 0
21/02/2020
3.31
10 3.31 3.31 3.31 0 0 0
20/02/2020
3.31
300 3.31 3.31 3.31 0 0 0
19/02/2020
3.31
100 3.35 3.35 3.31 0 0 0
18/02/2020
3.35
590 3.35 3.39 3.35 0 0 0
17/02/2020
3.35
150 3.31 3.35 3.35 0 0 0
14/02/2020
3.31
60 3.31 3.31 3.31 0 0 0
13/02/2020
3.31
53,480 3.34 3.34 3.17 2,000 0 0.0
12/02/2020
3.34
1,120 3.35 3.35 3.34 0 0 0
11/02/2020
3.35
10 3.35 3.35 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |