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)
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
07/11/2018
3.85
 38,790 3.86 3.89 3.76 0 0 0
06/11/2018
3.86
 18,610 3.83 3.86 3.71 0 0 0
05/11/2018
3.83
 770 3.80 3.85 3.82 0 0 0
02/11/2018
3.80
 124,570 3.57 3.82 3.57 0 12,710 -0.1
01/11/2018
3.57
 21,500 3.83 3.89 3.57 280 0 0.0
31/10/2018
3.83
 113,610 3.83 3.83 3.64 0 0 0
30/10/2018
3.83
 14,480 3.89 3.89 3.83 0 0 0
29/10/2018
3.89
 14,530 3.89 3.92 3.83 0 0 0
26/10/2018
3.89
 20,150 3.91 3.96 3.83 0 0 0
25/10/2018
3.91
 1,140 3.94 4.06 3.67 0 0 0
24/10/2018
3.94
 100 3.83 3.94 3.94 0 0 0
23/10/2018
3.83
 4,400 3.94 3.94 3.72 0 0 0
22/10/2018
3.94
 660 3.94 4.02 3.89 0 0 0
19/10/2018
3.94
 1,080 3.83 3.94 3.94 0 0 0
18/10/2018
3.83
 4,040 3.83 3.86 3.61 0 0 0
17/10/2018
3.83
 1,320 3.83 3.87 3.80 0 0 0
16/10/2018
3.83
 1,530 3.69 3.83 3.70 0 0 0
15/10/2018
3.69
 23,970 3.76 3.76 3.57 0 0 0
12/10/2018
3.76
 29,860 4.02 4.02 3.76 2,000 0 0.0
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
4.02
 1,420 4.04 4.21 3.76 0 0 0
10/10/2018
4.04
 42,080 4.04 4.04 3.97 0 0 0
09/10/2018
4.04
 6,410 4.05 4.05 4.02 0 0 0
08/10/2018
4.05
 19,000 4.05 4.07 4.05 0 0 0
05/10/2018
4.05
 65,310 3.98 4.05 3.93 0 0 0
04/10/2018
3.98
 33,180 4.04 4.04 3.92 0 0 0
03/10/2018
4.04
 21,930 4.07 4.13 3.97 0 0 0
02/10/2018
4.07
 52,990 3.88 4.07 3.88 0 10 -0.0
01/10/2018
3.88
 60,200 3.63 3.88 3.88 0 25,220 -0.2
28/09/2018
3.63
 40,330 3.58 3.64 3.58 1,000 0 0.0
27/09/2018
3.58
 6,170 3.60 3.61 3.50 500 0 0.0
26/09/2018
3.60
 3,050 3.60 3.60 3.47 0 0 0
25/09/2018
3.60
 280 3.55 3.63 3.60 0 0 0
24/09/2018
3.55
 32,870 3.64 3.64 3.42 0 0 0
21/09/2018
3.64
 8,250 3.66 3.68 3.54 3,000 0 0.0
20/09/2018
3.66
 4,440 3.66 3.69 3.41 0 4,030 -0.0
19/09/2018
3.66
 3,500 3.69 3.69 3.66 0 0 0
18/09/2018
3.69
 10 3.58 3.69 3.69 0 0 0
17/09/2018
3.58
 1,500 3.58 3.58 3.53 0 1,230 -0.0
14/09/2018
3.58
 6,000 3.55 3.58 3.55 0 0 0
13/09/2018
3.55
 1,210 3.64 3.77 3.55 0 0 0
12/09/2018
3.64
 9,790 3.80 3.80 3.54 7,300 0 0.0
11/09/2018
3.80
 610 3.64 3.80 3.69 0 0 0
10/09/2018
3.64
 101,490 3.64 3.64 3.58 0 0 0
07/09/2018
3.64
 14,540 3.58 3.64 3.53 0 6,640 -0.0
06/09/2018
3.58
 5,030 3.83 3.83 3.58 0 30 -0.0
05/09/2018
3.83
 100 3.86 3.86 3.83 0 30 -0.0
04/09/2018
3.86
 80 3.80 3.91 3.69 0 0 0
31/08/2018
3.80
 1,820 3.74 3.80 3.75 0 0 0
30/08/2018
3.74
 5,040 3.68 3.85 3.64 0 0 0
29/08/2018
3.68
 3,970 3.69 3.69 3.64 0 0 0
28/08/2018
3.69
 84,770 3.66 3.71 3.65 0 0 0
27/08/2018
3.66
 10 3.63 3.66 3.66 0 0 0
24/08/2018
3.63
 5,990 3.66 3.66 3.53 0 0 0
23/08/2018
3.66
 15,690 3.66 3.66 3.53 0 0 0
22/08/2018
3.66
 3,710 3.61 3.69 3.66 0 0 0
21/08/2018
3.61
 5,310 3.54 3.61 3.32 0 0 0
20/08/2018
3.54
 8,890 3.80 3.80 3.54 0 0 0
17/08/2018
3.80
 4,840 3.58 3.80 3.53 0 0 0
16/08/2018
3.58
 6,750 3.61 3.61 3.43 0 2,630 -0.0
15/08/2018
3.61
 10,370 3.60 3.61 3.53 10 0 0
14/08/2018
3.60
 1,720 3.61 3.61 3.58 0 0 0
13/08/2018
3.61
 1,750 3.58 3.61 3.48 0 0 0
10/08/2018
3.58
 2,000 3.61 3.61 3.50 0 0 0
09/08/2018
3.61
 1,400 3.63 3.63 3.48 0 0 0
08/08/2018
3.63
 8,790 3.55 3.63 3.48 0 0 0
07/08/2018
3.55
 3,450 3.48 3.55 3.48 0 0 0
06/08/2018
3.48
 850 3.63 3.63 3.48 0 0 0
03/08/2018
3.63
 4,110 3.63 3.63 3.53 0 0 0
02/08/2018
3.63
 14,130 3.47 3.63 3.47 0 0 0
01/08/2018
3.47
 11,690 3.64 3.68 3.47 0 0 0
31/07/2018
3.64
 5,100 3.54 3.69 3.58 0 0 0
30/07/2018
3.54
 9,850 3.73 3.75 3.47 0 0 0
27/07/2018
3.73
 26,000 3.65 3.75 3.42 0 0 0
26/07/2018
3.65
 82,890 3.92 3.92 3.65 0 0 0
25/07/2018
3.92
 2,960 3.92 3.94 3.75 0 0 0
24/07/2018
3.92
 18,110 3.92 3.92 3.73 0 0 0
23/07/2018
3.92
 185,420 4.22 4.22 3.92 0 0 0
20/07/2018
4.22
 175,910 3.94 4.22 3.71 0 0 0
19/07/2018
3.94
 120,510 3.74 3.94 3.76 0 0 0
18/07/2018
3.74
 128,660 3.72 3.75 3.71 0 0 0
17/07/2018
3.72
 125,420 3.71 3.72 3.69 0 0 0
16/07/2018
3.71
 117,810 3.71 3.75 3.71 0 0 0
13/07/2018
3.71
 124,060 3.71 3.76 3.65 0 1,120 -0.0
12/07/2018
3.71
 110,320 3.71 3.76 3.69 0 0 0
11/07/2018
3.71
 116,510 3.72 3.72 3.66 0 0 0
10/07/2018
3.72
 114,310 3.72 3.75 3.71 0 0 0
09/07/2018
3.72
 123,400 3.71 3.77 3.71 0 0 0
06/07/2018
3.71
 138,900 3.69 3.75 3.69 0 0 0
05/07/2018
3.69
 104,450 3.71 3.75 3.59 0 0 0
04/07/2018
3.71
 154,020 3.52 3.75 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |