CTCP Sơn Hà Sài Gòn (sha)

4.09
-0.11
(-2.62%)

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
(2024-10-09)
-0.10 -2.39% 214,800 -100 -0.0
4.08
4.35
4.09
2 tháng
(2024-09-09)
-0.41 -9.11% 555,200 -1,595 -0.0
4.08
4.54
4.09
3 tháng
(2024-08-12)
-0.38 -8.50% 675,800 -1,743 -0.0
4.08
4.54
4.09
6 tháng
(2024-05-13)
-0.54 -11.66% 1,533,800 -1,833 -0.0
4.08
4.63
4.09
12 tháng
(2023-11-14)
-0.69 -14.44% 3,638,400 -3,133 -0.0
4.08
4.84
4.09
24 tháng
(2022-11-21)
0.37 9.95% 12,432,500 -19,933 0.2
3.70
5.53
4.09
36 tháng
(2021-11-24)
-3.59 -46.76% 41,381,200 71,380 1.0
3.45
8.88
4.09
60 tháng
(2019-12-05)
0.59 16.83% 90,017,920 -25,790 0.4
2.89
8.88
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2018
3.79
0 3.79 3.79 3.79 0 0 0
20/11/2018
3.79
3,700 3.76 3.80 3.70 0 0 0
19/11/2018
3.76
210 3.81 3.81 3.76 0 0 0
16/11/2018
3.81
6,240 3.82 3.82 3.64 0 0 0
15/11/2018
3.82
20 3.82 3.82 3.82 0 0 0
14/11/2018
3.82
10,670 3.82 3.82 3.70 0 0 0
13/11/2018
3.82
1,410 3.82 3.83 3.71 0 0 0
12/11/2018
3.82
10,540 3.85 3.85 3.65 0 0 0
09/11/2018
3.85
300 3.85 3.85 3.85 0 0 0
08/11/2018
3.85
3,420 3.85 3.85 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |