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)
03/06/2022
5.69
 18,200 5.68 5.70 5.51 0 0 0
02/06/2022
5.64
 40,800 5.76 5.77 5.61 0 0 0
01/06/2022
5.75
 8,700 5.96 5.96 5.65 0 0 0
31/05/2022
5.87
 52,100 5.91 5.96 5.78 0 0 0
30/05/2022
5.91
 47,900 5.87 5.96 5.87 0 0 0
27/05/2022
6.03
 57,700 5.95 6.03 5.87 0 0 0
26/05/2022
5.95
 33,000 6.04 6.04 5.78 0 0 0
25/05/2022
5.87
 39,300 5.61 5.87 5.61 0 0 0
24/05/2022
5.61
 20,700 5.70 5.70 5.46 0 0 0
23/05/2022
5.70
 16,600 5.78 5.83 5.52 0 0 0
20/05/2022
5.78
 36,500 5.46 6.03 5.46 0 0 0
19/05/2022
5.82
 47,900 5.71 5.82 5.52 0 0 0
18/05/2022
5.80
 25,900 5.86 6.04 5.74 0 0 0
17/05/2022
5.76
 40,800 5.62 5.77 5.41 0 0 0
16/05/2022
5.44
 20,000 5.61 5.61 5.02 0 0 0
13/05/2022
5.35
 73,900 5.43 6.01 5.35 0 0 0
12/05/2022
5.70
 33,800 6.21 6.21 5.70 0 0 0
11/05/2022
6.04
 63,100 6.04 6.04 5.77 0 0 0
10/05/2022
5.77
 36,400 5.46 5.78 5.46 0 0 0
09/05/2022
5.86
 147,100 6.04 6.04 5.77 0 0 0
06/05/2022
6.20
 32,800 6.15 6.22 6.04 0 0 0
05/05/2022
6.22
 30,300 6.39 6.43 6.21 0 0 0
04/05/2022
6.43
 31,100 6.47 6.47 6.15 0 0 0
29/04/2022
6.47
 32,700 6.55 6.55 6.26 0 0 0
28/04/2022
6.51
 60,000 6.18 6.56 6.14 0 0 0
27/04/2022
6.25
 147,200 5.83 6.25 5.63 0 0 0
26/04/2022
5.84
 53,100 5.62 5.85 5.48 0 0 0
25/04/2022
5.65
 97,900 5.91 5.91 5.61 0 0 0
22/04/2022
5.70
 50,200 5.77 5.77 5.53 0 0 0
21/04/2022
5.61
 76,900 5.32 5.96 5.31 0 0 0
20/04/2022
5.71
 62,900 6.04 6.06 5.71 0 0 0
19/04/2022
6.04
 72,700 6.39 6.47 6.04 0 0 0
18/04/2022
6.37
 48,400 6.86 6.86 6.34 0 0 0
15/04/2022
6.80
 12,200 6.89 6.89 6.69 0 0 0
14/04/2022
6.80
 18,100 6.98 6.98 6.80 0 0 0
13/04/2022
6.80
 22,900 6.83 6.98 6.61 0 0 0
12/04/2022
6.73
 45,300 6.99 7.04 6.59 0 0 0
08/04/2022
6.82
 180,700 6.99 7.11 6.82 0 0 0
07/04/2022
7.06
 96,700 7.08 7.16 6.99 0 0 0
06/04/2022
7.08
 45,500 7.17 7.19 7.08 0 0 0
05/04/2022
7.16
 40,500 7.15 7.19 7.09 0 0 0
04/04/2022
7.15
 167,300 7.08 7.19 7.08 0 0 0
01/04/2022
7.15
 98,500 7.08 7.15 6.99 0 0 0
31/03/2022
7.16
 112,400 7.12 7.29 7.08 0 0 0
30/03/2022
7.24
 158,500 7.33 7.34 7.08 0 0 0
29/03/2022
7.33
 160,600 7.30 7.34 7.27 0 0 0
28/03/2022
7.30
 139,500 7.38 7.38 7.23 0 0 0
25/03/2022
7.49
 408,400 7.25 7.58 7.21 0 0 0
24/03/2022
7.28
 72,200 7.18 7.33 7.18 0 0 0
23/03/2022
7.29
 110,300 7.37 7.37 7.23 0 0 0
22/03/2022
7.37
 303,500 7.25 7.41 7.22 0 0 0
21/03/2022
7.19
 169,700 7.16 7.24 7.15 0 0 0
18/03/2022
7.16
 111,100 7.16 7.21 7.11 0 0 0
17/03/2022
7.16
 181,100 7.21 7.25 7.10 0 0 0
16/03/2022
7.16
 181,800 7.29 7.29 7.14 0 0 0
15/03/2022
7.26
 79,500 7.16 7.34 7.12 0 0 0
14/03/2022
7.25
 120,500 7.29 7.38 7.21 0 0 0
11/03/2022
7.29
 497,800 7.21 7.64 6.99 0 0 0
10/03/2022
7.21
 176,500 7.28 7.28 7.09 0 0 0
09/03/2022
7.07
 154,300 7.04 7.25 6.65 0 0 0
08/03/2022
7.08
 160,400 7.16 7.23 6.95 0 0 0
07/03/2022
7.23
 166,300 7.28 7.33 7.09 0 0 0
04/03/2022
7.28
 141,100 7.06 7.34 6.99 0 0 0
03/03/2022
7.15
 377,600 6.72 7.17 6.67 0 0 0
02/03/2022
6.72
 57,500 6.72 6.72 6.65 0 0 0
01/03/2022
6.72
 50,500 6.73 6.73 6.59 0 0 0
28/02/2022
6.71
 61,500 6.72 6.72 6.57 0 0 0
25/02/2022
6.65
 90,200 6.56 6.65 6.56 0 0 0
24/02/2022
6.60
 137,400 6.78 6.78 6.53 0 0 0
23/02/2022
6.78
 58,400 6.77 6.81 6.73 0 0 0
22/02/2022
6.78
 80,500 6.82 6.87 6.69 0 0 0
21/02/2022
6.88
 152,100 6.78 6.91 6.73 0 0 0
18/02/2022
6.76
 107,500 6.75 6.78 6.73 0 0 0
17/02/2022
6.75
 110,300 6.60 6.78 6.58 0 0 0
16/02/2022
6.60
 66,700 6.59 6.60 6.53 0 0 0
15/02/2022
6.59
 40,500 6.54 6.82 6.53 0 0 0
14/02/2022
6.53
 63,300 6.56 6.64 6.49 0 0 0
11/02/2022
6.66
 30,100 6.71 6.71 6.56 0 0 0
10/02/2022
6.70
 42,000 6.76 6.80 6.52 0 0 0
09/02/2022
6.76
 75,500 6.59 6.81 6.55 0 0 0
08/02/2022
6.59
 126,800 6.66 6.66 6.43 0 0 0
07/02/2022
6.62
 136,800 6.35 6.73 6.34 0 0 0
28/01/2022
6.34
 44,000 6.32 6.69 6.32 0 0 0
27/01/2022
6.32
 39,100 6.39 6.43 6.26 0 0 0
26/01/2022
6.34
 37,500 6.41 6.52 6.31 0 0 0
25/01/2022
6.40
 136,500 6.65 6.65 6.22 0 0 0
24/01/2022
6.28
 334,400 6.82 6.82 6.28 0 0 0
21/01/2022
6.74
 133,100 7.00 7.33 6.74 0 0 0
20/01/2022
7.03
 64,000 6.80 7.04 6.30 0 0 0
19/01/2022
6.59
 81,800 6.39 6.72 6.39 0 0 0
18/01/2022
6.72
 115,700 6.91 6.99 6.60 0 0 0
17/01/2022
7.08
 128,500 7.51 7.58 6.99 0 0 0
14/01/2022
7.42
 160,400 6.91 7.47 6.91 0 0 0
13/01/2022
7.38
 459,100 7.87 7.87 7.35 0 0 0
12/01/2022
7.89
 465,700 8.44 8.44 7.87 0 0 0
11/01/2022
8.46
 262,300 8.55 8.62 8.04 0 0 0
10/01/2022
8.25
 963,400 7.77 8.25 7.77 0 0 0
07/01/2022
7.72
 261,900 7.86 7.86 7.60 0 0 0
06/01/2022
7.68
 355,100 7.55 7.73 7.55 0 0 0
05/01/2022
7.55
 305,700 7.59 7.67 7.55 0 0 0

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