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)
10/02/2020
3.35
 160 3.34 3.35 3.19 0 0 0
07/02/2020
3.34
 2,210 3.17 3.34 3.18 0 0 0
06/02/2020
3.17
 6,420 3.16 3.35 3.17 6,000 0 0.0
05/02/2020
3.16
 3,010 3.38 3.38 3.15 0 0 0
04/02/2020
3.38
 1,020 3.18 3.38 3.38 0 0 0
03/02/2020
3.18
 1,210 3.39 3.39 3.18 0 0 0
31/01/2020
3.39
 4,490 3.41 3.41 3.23 0 0 0
30/01/2020
3.41
 10 3.46 3.46 3.41 0 0 0
22/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
21/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
20/01/2020
3.46
 40 3.42 3.46 3.46 0 0 0
17/01/2020
3.42
 2,010 3.50 3.50 3.39 0 0 0
16/01/2020
3.50
 3,500 3.50 3.50 3.50 0 0 0
15/01/2020
3.50
 710 3.45 3.50 3.39 0 0 0
14/01/2020
3.45
 1,020 3.46 3.46 3.39 0 0 0
13/01/2020
3.46
 280 3.46 3.46 3.39 0 0 0
10/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
09/01/2020
3.46
 240 3.42 3.46 3.39 0 0 0
08/01/2020
3.42
 1,990 3.45 3.45 3.40 0 0 0
07/01/2020
3.45
 10 3.46 3.46 3.45 0 0 0
06/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
03/01/2020
3.46
 960 3.51 3.51 3.41 0 0 0
02/01/2020
3.51
 5,340 3.52 3.52 3.42 0 0 0
31/12/2019
3.52
 50 3.52 3.52 3.51 0 0 0
30/12/2019
3.52
 6,950 3.40 3.52 3.39 5,140 0 0.0
27/12/2019
3.40
 110 3.45 3.45 3.40 0 0 0
26/12/2019
3.45
 1,700 3.50 3.50 3.42 0 0 0
25/12/2019
3.50
 5,780 3.50 3.50 3.50 0 0 0
24/12/2019
3.50
 640 3.53 3.53 3.39 0 10 -0.0
23/12/2019
3.53
 10 3.52 3.53 3.53 0 0 0
20/12/2019
3.52
 530 3.55 3.55 3.41 0 0 0
19/12/2019
3.55
 26,110 3.50 3.55 3.40 0 0 0
18/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
17/12/2019
3.50
 8,560 3.52 3.56 3.42 0 0 0
16/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
13/12/2019
3.52
 6,500 3.58 3.58 3.40 0 0 0
12/12/2019
3.58
 3,950 3.40 3.58 3.39 0 0 0
11/12/2019
3.40
 9,280 3.46 3.50 3.40 0 0 0
10/12/2019
3.46
 14,650 3.46 3.46 3.39 0 0 0
09/12/2019
3.46
 130 3.46 3.46 3.46 0 0 0
06/12/2019
3.46
 390 3.50 3.50 3.46 160 0 0.0
05/12/2019
3.50
 2,110 3.53 3.53 3.46 0 0 0
04/12/2019
3.53
 410 3.45 3.53 3.46 0 0 0
03/12/2019
3.45
 14,660 3.39 3.45 3.31 0 0 0
02/12/2019
3.39
 4,740 3.54 3.54 3.39 30 0 0.0
29/11/2019
3.54
 240 3.52 3.54 3.54 0 0 0
28/11/2019
3.52
 20 3.49 3.52 3.52 0 0 0
27/11/2019
3.49
 1,700 3.54 3.54 3.39 0 0 0
26/11/2019
3.54
 4,700 3.53 3.54 3.50 0 0 0
25/11/2019
3.53
 0 3.53 3.53 3.53 0 0 0
22/11/2019
3.53
 700 3.53 3.53 3.46 0 0 0
21/11/2019
3.53
 470 3.53 3.54 3.52 0 0 0
20/11/2019
3.53
 210 3.53 3.54 3.53 0 0 0
19/11/2019
3.53
 20 3.50 3.53 3.53 0 0 0
18/11/2019
3.50
 190 3.54 3.54 3.46 0 0 0
15/11/2019
3.54
 1,300 3.56 3.56 3.47 30 0 0.0
14/11/2019
3.56
 1,260 3.54 3.56 3.46 0 0 0
13/11/2019
3.54
 5,600 3.58 3.58 3.46 0 0 0
12/11/2019
3.58
 50 3.58 3.58 3.46 0 0 0
11/11/2019
3.58
 5,300 3.58 3.59 3.58 0 0 0
08/11/2019
3.58
 570 3.58 3.59 3.57 0 0 0
07/11/2019
3.58
 4,240 3.58 3.58 3.58 0 0 0
06/11/2019
3.58
 9,990 3.60 3.60 3.50 980 0 0.0
05/11/2019
3.60
 4,240 3.50 3.60 3.50 0 0 0
04/11/2019
3.50
 3,040 3.42 3.59 3.39 0 0 0
01/11/2019
3.42
 10,850 3.62 3.62 3.42 0 0 0
31/10/2019
3.62
 5,370 3.64 3.64 3.46 0 0 0
30/10/2019
3.64
 710 3.64 3.64 3.52 0 0 0
29/10/2019
3.64
 100 3.65 3.65 3.64 0 0 0
28/10/2019
3.65
 2,860 3.65 3.65 3.64 0 0 0
25/10/2019
3.65
 40,350 3.64 3.65 3.64 0 0 0
24/10/2019
3.64
 2,470 3.65 3.72 3.64 0 0 0
23/10/2019
3.65
 20 3.54 3.65 3.55 0 0 0
22/10/2019
3.54
 2,420 3.54 3.62 3.54 0 0 0
21/10/2019
3.54
 5,920 3.65 3.66 3.54 1,660 0 0.0
18/10/2019
3.65
 6,180 3.66 3.66 3.54 0 1,000 -0.0
17/10/2019
3.66
 1,000 3.66 3.66 3.66 0 1,000 -0.0
16/10/2019
3.66
 37,270 3.69 3.69 3.66 0 1,000 -0.0
15/10/2019
3.69
 51,840 3.72 3.72 3.67 0 0 0
14/10/2019
3.72
 9,820 3.73 3.74 3.72 0 0 0
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/10/2019
3.73
 29,250 3.64 3.84 3.69 3,000 0 0.0
10/10/2019
3.64
 17,360 3.68 3.69 3.64 0 0 0
09/10/2019
3.68
 23,010 3.69 3.69 3.64 0 0 0
08/10/2019
3.69
 16,470 3.69 3.70 3.66 80 0 0.0
07/10/2019
3.69
 39,390 3.64 3.70 3.64 2,000 1,300 0.0
04/10/2019
3.64
 14,550 3.66 3.68 3.64 1,020 7,510 -0.0
03/10/2019
3.66
 15,420 3.66 3.70 3.66 300 400 -0.0
02/10/2019
3.66
 24,110 3.68 3.75 3.66 0 2,200 -0.0
01/10/2019
3.68
 70,100 3.68 3.80 3.66 0 0 0
30/09/2019
3.68
 61,670 3.67 3.83 3.66 0 0 0
27/09/2019
3.67
 32,210 3.64 3.69 3.67 0 0 0
26/09/2019
3.64
 19,250 3.70 3.70 3.64 0 0 0
25/09/2019
3.70
 140 3.67 3.70 3.70 0 0 0
24/09/2019
3.67
 7,590 3.70 3.70 3.57 0 0 0
23/09/2019
3.70
 0 3.70 3.70 3.70 0 0 0
20/09/2019
3.70
 8,500 3.70 3.73 3.61 0 0 0
19/09/2019
3.70
 1,290 3.73 3.73 3.70 0 0 0
18/09/2019
3.73
 1,170 3.62 3.73 3.64 0 0 0
17/09/2019
3.62
 42,490 3.48 3.70 3.48 0 3,640 -0.0
16/09/2019
3.48
 1,150 3.48 3.48 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |