CTCP Sơn Hà Sài Gòn (sha)

4.10
0
(0%)
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
(2024-10-14) 		-0.19 -4.43% 164,400 0 0
4.08
4.35
4.10
2 tháng
(2024-09-13) 		-0.33 -7.45% 522,200 -1,595 -0.0
4.08
4.54
4.10
3 tháng
(2024-08-14) 		-0.39 -8.69% 670,200 -1,595 -0.0
4.08
4.54
4.10
6 tháng
(2024-05-16) 		-0.49 -10.68% 1,513,500 -1,833 -0.0
4.08
4.63
4.10
12 tháng
(2023-11-20) 		-0.70 -14.58% 3,612,300 -3,133 -0.0
4.08
4.80
4.10
24 tháng
(2022-11-23) 		0.36 9.63% 12,410,900 -19,933 0.2
3.70
5.53
4.10
36 tháng
(2021-11-29) 		-3.44 -45.66% 40,854,900 48,080 0.7
3.45
8.88
4.10
60 tháng
(2019-12-09) 		0.64 18.42% 90,023,420 -25,950 0.4
2.89
8.88
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2019
3.56
 210 3.56 3.56 3.38 0 0 0
30/08/2019
3.56
 9,240 3.38 3.57 3.43 0 0 0
29/08/2019
3.38
 5,470 3.42 3.42 3.35 0 0 0
28/08/2019
3.42
 1,040 3.42 3.45 3.35 0 0 0
27/08/2019
3.42
 20 3.41 3.42 3.42 0 0 0
26/08/2019
3.41
 12,610 3.35 3.41 3.32 0 0 0
23/08/2019
3.35
 4,710 3.35 3.35 3.27 0 0 0
22/08/2019
3.35
 16,340 3.41 3.41 3.33 0 0 0
21/08/2019
3.41
 30,880 3.38 3.45 3.33 0 0 0
20/08/2019
3.38
 20,310 3.45 3.64 3.32 0 0 0
19/08/2019
3.45
 58,080 3.48 3.48 3.38 0 0 0
16/08/2019
3.48
 1,710 3.48 3.51 3.48 0 0 0
15/08/2019
3.48
 600 3.45 3.48 3.47 0 0 0
14/08/2019
3.45
 23,300 3.41 3.61 3.45 0 0 0
13/08/2019
3.41
 25,540 3.48 3.51 3.41 3,640 0 0.0
12/08/2019
3.48
 9,730 3.51 3.57 3.48 0 0 0
09/08/2019
3.51
 14,300 3.57 3.57 3.45 0 0 0
08/08/2019
3.57
 20,260 3.67 3.67 3.57 0 0 0
07/08/2019
3.67
 6,400 3.65 3.67 3.57 0 0 0
06/08/2019
3.65
 10 3.64 3.65 3.65 0 0 0
05/08/2019
3.64
 200 3.64 3.64 3.64 0 0 0
02/08/2019
3.64
 13,600 3.66 3.69 3.64 0 0 0
01/08/2019
3.66
 1,160 3.67 3.67 3.58 0 0 0
31/07/2019
3.67
 4,000 3.69 3.69 3.67 0 0 0
30/07/2019
3.69
 520 3.69 3.70 3.65 0 0 0
29/07/2019
3.69
 2,130 3.69 3.70 3.65 0 0 0
26/07/2019
3.69
 570 3.68 3.69 3.65 0 0 0
25/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
24/07/2019
3.68
 30 3.69 3.69 3.68 0 0 0
23/07/2019
3.69
 24,100 3.72 3.72 3.51 0 0 0
22/07/2019
3.72
 3,010 3.73 3.73 3.69 0 0 0
19/07/2019
3.73
 10 3.69 3.73 3.73 0 0 0
18/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
17/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
16/07/2019
3.69
 610 3.71 3.71 3.65 0 0 0
15/07/2019
3.71
 10,620 3.66 3.73 3.61 0 0 0
12/07/2019
3.66
 2,160 3.66 3.66 3.64 0 0 0
11/07/2019
3.66
 5,510 3.61 3.66 3.61 0 0 0
10/07/2019
3.61
 13,830 3.70 3.73 3.61 0 0 0
09/07/2019
3.70
 7,490 3.71 3.71 3.64 0 0 0
08/07/2019
3.71
 910 3.71 3.71 3.64 0 0 0
05/07/2019
3.71
 8,550 3.72 3.72 3.64 0 0 0
04/07/2019
3.72
 2,050 3.72 3.73 3.65 0 0 0
03/07/2019
3.72
 760 3.73 3.73 3.64 300 0 0.0
02/07/2019
3.73
 5,000 3.70 3.73 3.70 0 0 0
01/07/2019
3.70
 11,210 3.56 3.70 3.59 0 0 0
28/06/2019
3.56
 9,420 3.72 3.72 3.56 0 0 0
27/06/2019
3.72
 1,800 3.72 3.72 3.64 0 0 0
26/06/2019
3.72
 8,000 3.67 3.72 3.67 0 0 0
25/06/2019
3.67
 0 3.67 3.67 3.67 0 0 0
24/06/2019
3.67
 2,910 3.70 3.70 3.66 0 0 0
21/06/2019
3.70
 19,500 3.70 3.76 3.70 0 0 0
20/06/2019
3.70
 13,090 3.64 3.70 3.61 0 0 0
19/06/2019
3.64
 3,500 3.64 3.64 3.64 0 0 0
18/06/2019
3.64
 2,500 3.64 3.64 3.64 0 0 0
17/06/2019
3.64
 290 3.76 3.76 3.64 0 0 0
14/06/2019
3.76
 7,000 3.71 3.76 3.71 0 0 0
13/06/2019
3.71
 3,500 3.73 3.73 3.70 0 0 0
12/06/2019
3.73
 14,070 3.66 3.73 3.66 0 0 0
11/06/2019
3.66
 15,500 3.69 3.73 3.66 0 0 0
10/06/2019
3.69
 7,460 3.69 3.70 3.69 0 0 0
07/06/2019
3.69
 5,220 3.70 3.70 3.67 0 0 0
06/06/2019
3.70
 22,270 3.57 3.76 3.57 0 0 0
05/06/2019
3.57
 33,120 3.57 3.76 3.57 0 0 0
04/06/2019
3.57
 29,520 3.70 3.76 3.57 0 0 0
03/06/2019
3.70
 3,340 3.76 3.76 3.67 0 0 0
31/05/2019
3.76
 23,130 3.76 3.80 3.69 0 0 0
30/05/2019
3.76
 7,200 3.76 3.76 3.69 0 0 0
29/05/2019
3.76
 15,010 3.81 3.81 3.69 0 0 0
28/05/2019
3.81
 180 3.73 3.82 3.73 0 0 0
27/05/2019
3.73
 10,600 3.73 3.80 3.73 0 0 0
24/05/2019
3.73
 25,600 3.73 3.83 3.70 0 0 0
23/05/2019
3.73
 13,480 3.70 3.73 3.69 0 0 0
22/05/2019
3.70
 5,480 3.76 3.76 3.70 0 0 0
21/05/2019
3.76
 6,650 3.75 3.76 3.68 0 0 0
20/05/2019
3.75
 1,700 3.73 3.75 3.57 0 0 0
17/05/2019
3.73
 11,910 3.72 3.73 3.71 0 0 0
16/05/2019
3.72
 4,900 3.72 3.72 3.70 0 0 0
15/05/2019
3.72
 6,040 3.72 3.72 3.72 0 0 0
14/05/2019
3.72
 7,310 3.68 3.73 3.68 0 0 0
13/05/2019
3.68
 13,570 3.75 3.76 3.68 0 0 0
10/05/2019
3.75
 7,510 3.73 3.76 3.73 0 0 0
09/05/2019
3.73
 19,420 3.74 3.76 3.68 0 0 0
08/05/2019
3.74
 12,700 3.76 3.80 3.68 0 0 0
07/05/2019
3.76
 23,720 3.73 3.80 3.68 0 0 0
06/05/2019
3.73
 3,250 3.75 3.75 3.68 0 0 0
03/05/2019
3.75
 10,870 3.83 3.83 3.68 0 0 0
02/05/2019
3.83
 5,500 3.73 3.83 3.83 0 0 0
26/04/2019
3.73
 32,000 3.83 3.89 3.73 0 0 0
25/04/2019
3.83
 79,590 3.70 3.96 3.71 0 0 0
24/04/2019
3.70
 245,840 3.64 3.70 3.64 0 0 0
23/04/2019
3.64
 284,020 3.75 3.75 3.58 20 0 0.0
22/04/2019
3.75
 30,500 3.76 3.83 3.51 16,330 0 0.1
19/04/2019
3.76
 17,810 3.80 3.82 3.68 0 1,230 -0.0
18/04/2019
3.80
 23,510 3.73 3.89 3.70 0 0 0
17/04/2019
3.73
 85,500 3.69 3.73 3.56 0 0 0
16/04/2019
3.69
 2,130 3.64 3.70 3.56 0 0 0
12/04/2019
3.64
 990 3.62 3.64 3.57 0 0 0
11/04/2019
3.62
 18,620 3.76 3.76 3.62 5,000 0 0.0
10/04/2019
3.76
 2,610 3.76 3.76 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |