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)
13/09/2019
3.48
 5,010 3.50 3.50 3.38 0 0 0
12/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
11/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/09/2019
3.50
 1,020 3.51 3.51 3.39 900 0 0.0
09/09/2019
3.51
 190 3.56 3.56 3.32 0 0 0
06/09/2019
3.56
 0 3.56 3.56 3.56 0 0 0
05/09/2019
3.56
 160 3.56 3.56 3.54 0 0 0
04/09/2019
3.56
 0 3.56 3.56 3.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |