CTCP Sơn Hà Sài Gòn (sha)

4.40
0.09
(2.09%)
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
(2024-08-21) 		-0.10 -2.22% 240,600 -1,295 -0.0
4.25
4.54
4.40
2 tháng
(2024-07-22) 		-0.15 -3.30% 475,800 -1,443 -0.0
4.25
4.55
4.40
3 tháng
(2024-06-24) 		-0.09 -2% 696,900 -1,443 -0.0
4.25
4.57
4.40
6 tháng
(2024-03-25) 		-0.26 -5.58% 1,696,600 -1,533 -0.0
4.25
4.70
4.40
12 tháng
(2023-09-26) 		-0.48 -9.84% 3,592,900 -25,633 -0.1
4.25
4.88
4.40
24 tháng
(2022-10-03) 		-0.32 -6.82% 13,714,900 -2,789 0.4
3.45
5.53
4.40
36 tháng
(2021-10-06) 		-2.92 -39.89% 52,596,700 145,880 1.6
3.45
8.88
4.40
60 tháng
(2019-10-17) 		0.74 20.14% 89,754,520 -24,790 0.4
2.89
8.88
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/07/2018
3.52
 117,000 3.77 3.83 3.52 0 2,230 -0.0
02/07/2018
3.77
 116,000 3.83 3.86 3.77 0 0 0
29/06/2018
3.83
 104,380 3.83 3.84 3.80 0 0 0
28/06/2018
3.83
 107,430 3.85 3.85 3.80 0 0 0
27/06/2018
3.85
 165,000 3.85 3.85 3.81 0 0 0
26/06/2018
3.85
 184,010 3.86 3.86 3.85 0 0 0
25/06/2018
3.86
 174,660 3.86 3.86 3.81 5,000 2,030 0.0
22/06/2018
3.86
 149,860 3.86 3.87 3.83 0 0 0
21/06/2018
3.86
 188,900 3.88 3.88 3.86 0 0 0
20/06/2018
3.88
 122,010 3.82 3.88 3.82 0 0 0
19/06/2018
3.82
 85,180 3.88 3.88 3.77 0 0 0
18/06/2018
3.88
 96,200 3.94 3.94 3.86 0 0 0
15/06/2018
3.94
 110,290 3.86 3.94 3.86 0 0 0
14/06/2018
3.86
 1,130 3.93 3.93 3.86 0 0 0
13/06/2018
3.93
 66,580 3.95 3.95 3.76 4,000 0 0.0
12/06/2018
3.95
 83,080 3.97 3.97 3.85 0 0 0
11/06/2018
3.97
 63,770 3.98 3.98 3.86 0 0 0
08/06/2018
3.98
 66,140 3.98 3.98 3.86 0 0 0
07/06/2018
3.98
 128,720 3.98 3.98 3.86 4,000 0 0.0
06/06/2018
3.98
 63,610 3.98 3.98 3.97 7,000 0 0.1
05/06/2018
3.98
 97,930 4.00 4.01 3.88 0 0 0
04/06/2018
4.00
 71,870 3.98 4.00 3.97 0 0 0
01/06/2018
3.98
 140,150 4.02 4.02 3.98 0 0 0
31/05/2018
4.02
 92,700 4.02 4.03 4.00 0 0 0
30/05/2018
4.02
 56,950 4.02 4.03 3.98 0 0 0
29/05/2018
4.02
 143,170 3.97 4.02 3.96 0 0 0
28/05/2018
3.97
 63,350 3.97 3.97 3.94 0 0 0
25/05/2018
3.97
 243,770 3.98 3.98 3.97 0 0 0
24/05/2018
3.98
 79,900 3.99 3.99 3.98 0 0 0
23/05/2018
3.99
 69,730 4.01 4.01 3.97 0 0 0
22/05/2018
4.01
 63,120 4.03 4.03 3.80 0 0 0
21/05/2018
4.03
 86,420 4.03 4.03 3.98 0 0 0
18/05/2018
4.03
 78,060 4.04 4.04 4.00 0 0 0
17/05/2018
4.04
 93,040 4.04 4.04 4.03 0 0 0
16/05/2018
4.04
 94,710 4.05 4.05 4.02 0 0 0
15/05/2018
4.05
 115,910 4.05 4.06 4.03 0 0 0
14/05/2018
4.05
 72,310 4.07 4.07 4.05 0 0 0
11/05/2018
4.07
 98,050 4.08 4.08 4.02 0 0 0
10/05/2018
4.08
 89,540 4.10 4.10 4.08 0 0 0
09/05/2018
4.10
 64,600 4.12 4.12 4.08 0 0 0
08/05/2018
4.12
 274,660 4.01 4.13 4.00 0 0 0
07/05/2018
4.01
 95,070 4.01 4.02 3.97 0 0 0
04/05/2018
4.01
 83,620 4.01 4.02 4.00 0 0 0
03/05/2018
4.01
 74,530 4.01 4.01 3.98 0 0 0
02/05/2018
4.01
 86,710 4.03 4.03 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |