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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |