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)
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
09/04/2019
3.76
 910 3.78 3.78 3.54 0 0 0
08/04/2019
3.78
 480 3.76 3.78 3.76 0 0 0
05/04/2019
3.76
 2,260 3.67 3.79 3.66 0 0 0
04/04/2019
3.67
 6,040 3.68 3.68 3.57 0 0 0
03/04/2019
3.68
 4,840 3.69 3.69 3.54 0 0 0
02/04/2019
3.69
 4,240 3.70 3.70 3.69 0 0 0
01/04/2019
3.70
 14,350 3.67 3.76 3.51 0 0 0
29/03/2019
3.67
 2,590 3.78 3.80 3.64 0 0 0
28/03/2019
3.78
 16,840 3.83 3.83 3.57 10,000 0 0.1
27/03/2019
3.83
 2,960 3.73 3.89 3.61 0 0 0
26/03/2019
3.73
 1,520 3.88 3.88 3.61 0 0 0
25/03/2019
3.88
 32,880 3.82 3.88 3.56 0 0 0
22/03/2019
3.82
 1,760 3.75 3.89 3.76 0 50 -0.0
21/03/2019
3.75
 54,480 3.51 3.75 3.51 0 0 0
20/03/2019
3.51
 1,220 3.62 3.62 3.41 0 0 0
19/03/2019
3.62
 1,680 3.63 3.63 3.51 30 0 0.0
18/03/2019
3.63
 4,470 3.63 3.63 3.48 0 0 0
15/03/2019
3.63
 190 3.51 3.68 3.50 0 0 0
14/03/2019
3.51
 22,470 3.53 3.53 3.51 0 0 0
13/03/2019
3.53
 16,200 3.63 3.64 3.52 0 0 0
12/03/2019
3.63
 1,360 3.66 3.66 3.52 0 0 0
11/03/2019
3.66
 1,710 3.64 3.66 3.64 0 0 0
08/03/2019
3.64
 11,100 3.67 3.69 3.51 0 0 0
07/03/2019
3.67
 630 3.66 3.67 3.64 20 0 0.0
06/03/2019
3.66
 90 3.62 3.66 3.64 0 0 0
05/03/2019
3.62
 620 3.51 3.62 3.51 0 0 0
04/03/2019
3.51
 15,020 3.51 3.56 3.45 0 0 0
01/03/2019
3.51
 6,930 3.57 3.64 3.51 0 0 0
28/02/2019
3.57
 1,330 3.46 3.57 3.45 0 0 0
27/02/2019
3.46
 5,140 3.50 3.67 3.39 0 1,590 -0.0
26/02/2019
3.50
 9,960 3.57 3.57 3.50 0 2,100 -0.0
25/02/2019
3.57
 23,340 3.67 3.67 3.52 0 0 0
22/02/2019
3.67
 3,010 3.69 3.69 3.46 0 0 0
21/02/2019
3.69
 2,000 3.70 3.70 3.64 0 0 0
20/02/2019
3.70
 540 3.64 3.75 3.57 0 0 0
19/02/2019
3.64
 2,330 3.75 3.75 3.64 0 0 0
18/02/2019
3.75
 10,690 3.73 3.76 3.48 0 0 0
15/02/2019
3.73
 3,130 3.64 3.75 3.57 0 0 0
14/02/2019
3.64
 500 3.57 3.76 3.51 0 0 0
13/02/2019
3.57
 40 3.55 3.57 3.57 0 0 0
12/02/2019
3.55
 8,520 3.57 3.80 3.55 0 0 0
11/02/2019
3.57
 370 3.48 3.59 3.57 0 0 0
01/02/2019
3.48
 600 3.50 3.50 3.48 0 0 0
31/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
30/01/2019
3.50
 4,150 3.41 3.62 3.32 0 0 0
29/01/2019
3.41
 110 3.45 3.45 3.41 0 0 0
28/01/2019
3.45
 5,250 3.54 3.54 3.38 0 0 0
25/01/2019
3.54
 7,400 3.38 3.56 3.25 0 0 0
24/01/2019
3.38
 8,940 3.45 3.45 3.32 0 0 0
23/01/2019
3.45
 15,000 3.50 3.50 3.38 0 0 0
22/01/2019
3.50
 5,700 3.51 3.57 3.38 0 0 0
21/01/2019
3.51
 6,020 3.51 3.51 3.38 0 0 0
18/01/2019
3.51
 36,020 3.62 3.64 3.39 0 0 0
17/01/2019
3.62
 7,580 3.60 3.62 3.46 0 0 0
16/01/2019
3.60
 60 3.61 3.61 3.60 0 0 0
15/01/2019
3.61
 1,600 3.64 3.64 3.45 0 0 0
14/01/2019
3.64
 10 3.64 3.64 3.64 0 0 0
11/01/2019
3.64
 5,050 3.61 3.79 3.45 0 0 0
10/01/2019
3.61
 8,810 3.62 3.77 3.38 0 6,720 -0.0
09/01/2019
3.62
 3,820 3.51 3.69 3.57 0 0 0
08/01/2019
3.51
 12,270 3.57 3.74 3.38 0 0 0
07/01/2019
3.57
 3,320 3.57 3.69 3.34 0 0 0
04/01/2019
3.57
 7,920 3.62 3.62 3.38 0 0 0
03/01/2019
3.62
 2,000 3.63 3.63 3.39 0 0 0
02/01/2019
3.63
 2,180 3.63 3.80 3.51 0 0 0
28/12/2018
3.63
 1,400 3.64 3.64 3.45 0 0 0
27/12/2018
3.64
 500 3.64 3.64 3.64 0 0 0
26/12/2018
3.64
 18,190 3.76 3.76 3.50 0 0 0
25/12/2018
3.76
 800 3.76 3.76 3.55 0 0 0
24/12/2018
3.76
 10 3.75 3.76 3.76 0 0 0
21/12/2018
3.75
 17,420 3.76 3.76 3.59 0 0 0
20/12/2018
3.76
 2,030 3.76 3.78 3.64 0 0 0
19/12/2018
3.76
 4,020 3.76 3.76 3.61 0 0 0
18/12/2018
3.76
 1,380 3.76 3.76 3.64 0 0 0
17/12/2018
3.76
 7,810 3.78 3.78 3.64 0 0 0
14/12/2018
3.78
 4,630 3.78 3.78 3.70 0 0 0
13/12/2018
3.78
 2,050 3.80 3.80 3.70 0 0 0
12/12/2018
3.80
 2,050 3.80 3.80 3.79 0 0 0
11/12/2018
3.80
 11,130 3.78 3.80 3.64 0 0 0
10/12/2018
3.78
 4,110 3.79 3.82 3.70 0 0 0
07/12/2018
3.79
 550 3.78 3.79 3.64 0 0 0
06/12/2018
3.78
 690 3.79 3.79 3.76 0 0 0
05/12/2018
3.79
 100 3.79 3.79 3.78 0 0 0
04/12/2018
3.79
 3,580 3.77 3.83 3.66 0 0 0
03/12/2018
3.77
 30 3.79 3.79 3.77 0 0 0
30/11/2018
3.79
 100 3.79 3.79 3.79 0 0 0
29/11/2018
3.79
 570 3.79 3.79 3.70 0 0 0
28/11/2018
3.79
 8,360 3.79 3.80 3.76 0 0 0
27/11/2018
3.79
 50 3.80 3.80 3.64 0 0 0
26/11/2018
3.80
 5,010 3.82 3.82 3.70 0 0 0
23/11/2018
3.82
 4,400 3.76 3.82 3.70 0 0 0
22/11/2018
3.76
 14,150 3.79 3.79 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |