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)
27/04/2018
4.03
 109,150 4.02 4.09 3.97 0 2,460 -0.0
26/04/2018
4.02
 93,410 3.99 4.03 3.98 0 0 0
24/04/2018
3.99
 86,660 4.00 4.01 3.97 0 0 0
23/04/2018
4.00
 86,940 4.01 4.02 4.00 0 0 0
20/04/2018
4.01
 105,200 4.01 4.05 3.92 0 0 0
19/04/2018
4.01
 187,220 4.01 4.02 4.01 4,000 0 0.0
18/04/2018
4.01
 307,140 4.01 4.03 3.98 0 0 0
17/04/2018
4.01
 112,370 4.02 4.02 3.98 0 0 0
16/04/2018
4.02
 243,300 4.06 4.06 4.02 0 0 0
13/04/2018
4.06
 94,600 4.02 4.11 4.02 0 0 0
12/04/2018
4.02
 351,630 4.06 4.06 3.87 0 0 0
11/04/2018
4.06
 99,360 4.11 4.11 4.02 0 0 0
10/04/2018
4.11
 100,450 4.13 4.15 4.05 4,700 0 0.0
09/04/2018
4.13
 227,380 3.96 4.13 3.97 0 0 0
06/04/2018
3.96
 86,800 3.94 3.96 3.93 0 0 0
05/04/2018
3.94
 98,360 3.96 3.96 3.94 2,000 0 0.0
04/04/2018
3.96
 144,840 3.86 3.96 3.59 0 0 0
03/04/2018
3.86
 54,470 3.99 3.99 3.86 0 0 0
02/04/2018
3.99
 114,890 3.96 4.00 3.94 0 0 0
30/03/2018
3.96
 47,910 3.96 3.97 3.94 0 0 0
29/03/2018
3.96
 35,970 3.97 3.98 3.91 0 0 0
28/03/2018
3.97
 54,580 3.98 3.98 3.94 0 0 0
27/03/2018
3.98
 76,100 3.99 3.99 3.98 0 0 0
26/03/2018
3.99
 74,900 4.00 4.00 3.98 0 0 0
23/03/2018
4.00
 50,050 4.00 4.00 3.91 0 0 0
22/03/2018
4.00
 116,690 4.00 4.00 3.96 3,100 0 0.0
21/03/2018
4.00
 96,790 4.00 4.00 3.99 0 0 0
20/03/2018
4.00
 54,000 4.01 4.01 3.99 0 0 0
19/03/2018
4.01
 189,760 4.01 4.01 4.00 0 0 0
16/03/2018
4.01
 71,950 4.01 4.01 3.97 0 4,700 -0.0
15/03/2018
4.01
 90,340 4.01 4.01 3.95 0 0 0
14/03/2018
4.01
 60,410 4.01 4.01 3.98 0 0 0
13/03/2018
4.01
 98,890 4.01 4.01 4.01 0 0 0
12/03/2018
4.01
 122,490 4.01 4.01 3.97 3,000 0 0.0
09/03/2018
4.01
 76,700 4.01 4.01 3.97 3,900 0 0.0
08/03/2018
4.01
 96,410 4.04 4.04 4.00 0 0 0
07/03/2018
4.04
 81,680 4.04 4.04 4.02 0 0 0
06/03/2018
4.04
 106,810 4.05 4.05 4.01 0 0 0
05/03/2018
4.05
 101,560 4.05 4.07 4.03 1,500 0 0.0
02/03/2018
4.05
 103,610 4.05 4.05 3.97 0 0 0
01/03/2018
4.05
 111,670 4.05 4.05 4.02 0 0 0
28/02/2018
4.05
 93,300 4.06 4.06 4.02 0 0 0
27/02/2018
4.06
 103,560 4.06 4.06 4.04 3,500 0 0.0
26/02/2018
4.06
 105,200 4.07 4.07 3.97 0 0 0
23/02/2018
4.07
 72,190 4.07 4.08 3.91 0 0 0
22/02/2018
4.07
 88,170 4.11 4.11 4.05 4,000 0 0.0
21/02/2018
4.11
 64,330 4.13 4.16 4.02 0 0 0
13/02/2018
4.13
 97,660 4.13 4.13 4.02 0 0 0
12/02/2018
4.13
 105,640 4.13 4.13 3.97 0 0 0
09/02/2018
4.13
 69,500 4.13 4.13 4.08 0 0 0
08/02/2018
4.13
 97,500 4.13 4.22 4.13 0 0 0
07/02/2018
4.13
 174,740 4.11 4.27 4.11 2,200 0 0.0
06/02/2018
4.11
 53,420 4.13 4.13 3.94 0 1,230 -0.0
05/02/2018
4.13
 119,260 4.16 4.16 3.88 4,700 0 0.0
02/02/2018
4.16
 93,320 4.22 4.22 4.16 800 0 0.0
01/02/2018
4.22
 76,020 4.22 4.22 4.22 0 0 0
31/01/2018
4.22
 80,800 4.22 4.22 4.20 0 0 0
30/01/2018
4.22
 118,600 4.22 4.22 4.17 0 0 0
29/01/2018
4.22
 150,930 4.19 4.30 4.20 5,100 0 0.0
26/01/2018
4.19
 84,070 4.23 4.23 4.19 10,000 0 0.1
25/01/2018
4.23
 119,150 4.24 4.25 4.13 100 0 0.0
22/01/2018
4.24
 93,530 4.24 4.29 4.22 1,900 0 0.0
19/01/2018
4.24
 106,230 4.24 4.30 4.19 0 0 0
18/01/2018
4.24
 81,600 4.30 4.30 4.19 1,000 0 0.0
17/01/2018
4.30
 117,780 4.30 4.32 4.29 0 0 0
16/01/2018
4.30
 101,900 4.30 4.31 4.30 0 0 0
15/01/2018
4.30
 109,040 4.30 4.34 4.24 0 0 0
12/01/2018
4.30
 94,860 4.37 4.37 4.19 0 0 0
11/01/2018
4.37
 104,800 4.18 4.38 4.18 0 0 0
10/01/2018
4.18
 81,050 4.19 4.22 4.14 1,000 0 0.0
09/01/2018
4.19
 91,380 4.27 4.27 4.16 2,000 0 0.0
08/01/2018
4.27
 111,130 4.29 4.29 4.24 0 0 0
05/01/2018
4.29
 88,540 4.30 4.30 4.23 0 0 0
04/01/2018
4.30
 104,300 4.41 4.41 4.24 2,000 0 0.0
03/01/2018
4.41
 115,420 4.49 4.49 4.41 0 0 0
02/01/2018
4.49
 229,620 4.39 4.52 4.41 0 0 0
29/12/2017
4.39
 347,740 4.11 4.39 4.11 33,330 8,000 0.2
28/12/2017
4.11
 424,660 4.05 4.13 4.04 0 0 0
27/12/2017
4.05
 104,570 4.09 4.09 4.03 0 0 0
26/12/2017
4.09
 91,930 4.09 4.12 4.05 0 0 0
25/12/2017
4.09
 77,030 4.13 4.13 4.05 1,400 0 0.0
22/12/2017
4.13
 104,290 4.13 4.13 4.08 0 0 0
21/12/2017
4.13
 107,660 4.19 4.19 4.08 0 0 0
20/12/2017
4.19
 104,280 4.19 4.19 4.13 0 0 0
19/12/2017
4.19
 117,870 4.22 4.24 4.13 0 0 0
18/12/2017
4.22
 139,220 4.19 4.27 4.19 0 0 0
15/12/2017
4.19
 102,790 4.23 4.25 4.19 0 1,950 -0.0
14/12/2017
4.23
 135,930 4.24 4.24 4.16 48,170 0 0.4
13/12/2017
4.24
 115,090 4.24 4.24 4.19 2,400 0 0.0
12/12/2017
4.24
 166,270 4.35 4.35 4.19 0 0 0
11/12/2017
4.35
 104,050 4.46 4.46 4.19 0 23,060 -0.2
08/12/2017
4.46
 151,490 4.47 4.49 4.30 900 0 0.0
07/12/2017
4.47
 151,930 4.52 4.55 4.46 1,900 0 0.0
06/12/2017
4.52
 155,720 4.63 4.63 4.46 1,400 0 0.0
05/12/2017
4.63
 169,710 4.56 4.67 4.55 900 0 0.0
04/12/2017
4.56
 251,580 4.68 4.71 4.56 0 0 0
01/12/2017
4.68
 301,240 4.63 4.74 4.56 0 0 0
30/11/2017
4.63
 145,440 4.63 4.65 4.60 0 0 0
29/11/2017
4.63
 123,540 4.67 4.67 4.63 0 0 0
28/11/2017
4.67
 163,190 4.63 4.67 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |