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)
27/11/2017
4.63
 170,920 4.62 4.71 4.60 0 0 0
24/11/2017
4.62
 250,050 4.61 4.68 4.52 0 0 0
23/11/2017
4.61
 111,150 4.63 4.66 4.55 4,000 0 0.0
22/11/2017
4.63
 107,310 4.68 4.70 4.62 0 0 0
21/11/2017
4.68
 108,410 4.69 4.69 4.61 5,000 0 0.0
20/11/2017
4.69
 105,830 4.66 4.69 4.63 0 0 0
17/11/2017
4.66
 125,370 4.63 4.67 4.63 0 0 0
16/11/2017
4.63
 149,540 4.67 4.67 4.55 2,000 0 0.0
15/11/2017
4.67
 133,860 4.68 4.68 4.66 0 0 0
14/11/2017
4.68
 142,800 4.68 4.70 4.63 0 0 0
13/11/2017
4.68
 200,250 4.68 4.74 4.66 0 0 0
10/11/2017
4.68
 167,700 4.68 4.68 4.63 7,400 0 0.1
09/11/2017
4.68
 139,600 4.68 4.70 4.66 0 0 0
08/11/2017
4.68
 166,100 4.68 4.72 4.66 0 0 0
07/11/2017
4.68
 176,620 4.68 4.72 4.66 0 0 0
06/11/2017
4.68
 171,130 4.66 4.74 4.66 0 0 0
03/11/2017
4.66
 198,670 4.60 4.68 4.60 0 0 0
02/11/2017
4.60
 224,550 4.73 4.73 4.52 0 0 0
01/11/2017
4.73
 207,230 4.93 4.93 4.68 0 0 0
31/10/2017
4.93
 285,200 4.99 5.06 4.74 100 15,490 -0.1
30/10/2017
4.99
 244,710 5.04 5.10 4.99 0 0 0
27/10/2017: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
27/10/2017
5.04
 367,870 4.87 5.07 4.90 0 0 0
26/10/2017
4.87
 225,490 4.87 4.92 4.85 50 0 0.0
25/10/2017
4.87
 236,190 4.87 4.89 4.85 6,000 0 0.1
24/10/2017
4.87
 280,000 4.87 4.89 4.85 0 0 0
23/10/2017
4.87
 330,270 5.01 5.01 4.78 0 0 0
20/10/2017
5.01
 376,720 5.06 5.06 4.92 0 0 0
19/10/2017
5.06
 359,180 5.09 5.18 5.06 6,400 0 0.1
18/10/2017
5.09
 458,390 5.09 5.13 5.04 0 0 0
17/10/2017
5.09
 389,880 5.16 5.18 5.06 0 0 0
16/10/2017
5.16
 587,240 5.04 5.18 5.04 0 850 -0.0
13/10/2017
5.04
 482,860 5.06 5.16 4.97 0 0 0
12/10/2017
5.06
 597,680 4.87 5.06 4.87 0 6,000 -0.1
11/10/2017
4.87
 316,600 4.87 4.89 4.80 0 0 0
10/10/2017
4.87
 354,700 4.89 4.92 4.85 0 0 0
09/10/2017
4.89
 350,410 4.87 4.89 4.78 24,000 10,040 0.1
06/10/2017
4.87
 355,560 4.78 4.87 4.80 0 0 0
05/10/2017
4.78
 523,390 4.68 4.82 4.69 0 0 0
04/10/2017
4.68
 404,870 4.57 4.70 4.57 0 0 0
03/10/2017
4.57
 202,250 4.57 4.58 4.55 0 0 0
02/10/2017
4.57
 211,990 4.57 4.58 4.56 0 0 0
29/09/2017
4.57
 209,730 4.56 4.57 4.56 0 0 0
28/09/2017
4.56
 211,000 4.57 4.57 4.56 1,000 0 0.0
27/09/2017
4.57
 214,850 4.57 4.58 4.56 1,640 0 0.0
26/09/2017
4.57
 233,860 4.57 4.58 4.56 90 0 0.0
25/09/2017
4.57
 300,320 4.57 4.59 4.56 0 0 0
22/09/2017
4.57
 224,540 4.57 4.59 4.56 310 0 0.0
21/09/2017
4.57
 213,150 4.58 4.59 4.56 0 0 0
20/09/2017
4.58
 282,500 4.54 4.58 4.54 0 0 0
19/09/2017
4.54
 303,420 4.63 4.63 4.54 0 155,130 -1.5
18/09/2017
4.63
 300,450 4.61 4.67 4.61 0 0 0
15/09/2017
4.61
 235,510 4.60 4.63 4.60 0 0 0
14/09/2017
4.60
 215,560 4.64 4.64 4.60 0 0 0
13/09/2017
4.64
 278,780 4.64 4.67 4.61 0 0 0
12/09/2017
4.64
 229,160 4.66 4.67 4.63 0 0 0
11/09/2017
4.66
 266,400 4.65 4.68 4.65 0 0 0
08/09/2017
4.65
 314,550 4.66 4.67 4.62 0 0 0
07/09/2017
4.66
 369,900 4.76 4.76 4.62 0 143,650 -1.4
06/09/2017
4.76
 210,700 4.76 4.80 4.75 0 0 0
05/09/2017
4.76
 370,510 4.73 4.78 4.73 0 0 0
01/09/2017
4.73
 250,350 4.73 4.75 4.70 0 0 0
31/08/2017
4.73
 318,320 4.70 4.78 4.70 0 0 0
30/08/2017
4.70
 352,420 4.75 4.76 4.66 0 0 0
29/08/2017
4.75
 322,320 4.78 4.80 4.73 0 0 0
28/08/2017
4.78
 384,130 4.80 4.82 4.76 0 0 0
25/08/2017
4.80
 371,360 4.82 4.87 4.75 0 5,000 -0.1
24/08/2017
4.82
 685,170 4.75 4.87 4.68 500 12,500 -0.1
23/08/2017
4.75
 440,970 4.67 4.77 4.66 30,130 0 0.3
22/08/2017
4.67
 358,620 4.68 4.73 4.64 0 0 0
21/08/2017
4.68
 514,150 4.56 4.70 4.61 0 0 0
18/08/2017
4.56
 448,930 4.51 4.58 4.46 0 0 0
17/08/2017
4.51
 348,880 4.52 4.56 4.42 0 170,470 -1.6
16/08/2017
4.52
 323,550 4.49 4.54 4.50 0 0 0
15/08/2017
4.49
 248,900 4.47 4.51 4.47 0 0 0
14/08/2017
4.47
 321,200 4.45 4.49 4.45 0 0 0
11/08/2017
4.45
 143,090 4.42 4.45 4.41 1,000 0 0.0
10/08/2017
4.42
 136,850 4.44 4.44 4.39 3,000 0 0.0
09/08/2017
4.44
 113,000 4.48 4.49 4.42 8,000 0 0.1
08/08/2017
4.48
 183,190 4.49 4.49 4.46 4,080 0 0.0
07/08/2017
4.49
 174,840 4.49 4.50 4.49 9,600 0 0.1
04/08/2017
4.49
 172,910 4.47 4.51 4.45 0 0 0
03/08/2017
4.47
 181,870 4.48 4.48 4.46 0 0 0
02/08/2017
4.48
 163,010 4.48 4.49 4.46 0 0 0
01/08/2017
4.48
 290,350 4.53 4.53 4.48 0 0 0
31/07/2017
4.53
 182,550 4.56 4.56 4.51 0 0 0
28/07/2017
4.56
 349,430 4.56 4.58 4.56 0 0 0
27/07/2017
4.56
 299,610 4.56 4.57 4.54 0 0 0
26/07/2017
4.56
 364,960 4.55 4.59 4.55 0 0 0
25/07/2017
4.55
 219,510 4.55 4.56 4.54 0 0 0
24/07/2017
4.55
 202,030 4.58 4.58 4.54 0 0 0
21/07/2017
4.58
 215,890 4.58 4.58 4.57 0 0 0
20/07/2017
4.58
 200,140 4.63 4.63 4.58 0 0 0
19/07/2017
4.63
 244,020 4.62 4.63 4.61 0 0 0
18/07/2017
4.62
 240,580 4.62 4.66 4.61 0 0 0
17/07/2017
4.62
 359,210 4.62 4.70 4.61 0 0 0
14/07/2017
4.62
 309,350 4.63 4.66 4.62 0 6,460 -0.1
13/07/2017
4.63
 280,320 4.58 4.63 4.58 0 1,540 -0.0
12/07/2017
4.58
 332,070 4.51 4.61 4.49 50,000 0 0.5
11/07/2017
4.51
 355,440 4.49 4.54 4.47 59,490 0 0.6
10/07/2017
4.49
 196,650 4.63 4.63 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |