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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |