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)
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
07/07/2017
4.63
 254,780 4.64 4.70 4.62 0 200 -0.0
06/07/2017
4.64
 430,700 4.63 4.68 4.61 0 0 0
05/07/2017
4.63
 666,700 4.49 4.68 4.49 0 0 0
04/07/2017
4.49
 141,830 4.49 4.50 4.48 0 300 -0.0
03/07/2017
4.49
 144,480 4.49 4.50 4.48 0 0 0
30/06/2017
4.49
 161,270 4.49 4.50 4.49 0 0 0
29/06/2017
4.49
 156,130 4.49 4.49 4.49 1,000 100 0.0
28/06/2017
4.49
 150,340 4.50 4.51 4.49 0 500 -0.0
27/06/2017
4.50
 179,830 4.50 4.51 4.49 0 0 0
26/06/2017
4.50
 206,850 4.49 4.50 4.47 10,190 0 0.1
23/06/2017
4.49
 176,800 4.49 4.53 4.48 1,100 0 0.0
22/06/2017
4.49
 145,900 4.50 4.53 4.49 0 0 0
21/06/2017
4.50
 181,700 4.52 4.53 4.50 0 0 0
20/06/2017
4.52
 205,430 4.55 4.56 4.51 9,100 3,210 0.1
19/06/2017
4.55
 224,890 4.51 4.55 4.51 0 0 0
16/06/2017
4.51
 181,850 4.50 4.54 4.50 0 200 -0.0
15/06/2017
4.50
 243,500 4.56 4.57 4.49 0 13,000 -0.1
14/06/2017
4.56
 200,780 4.56 4.58 4.53 5,000 0 0.0
13/06/2017
4.56
 222,620 4.57 4.60 4.54 0 9,800 -0.1
12/06/2017
4.57
 243,310 4.58 4.63 4.54 0 0 0
09/06/2017
4.58
 430,380 4.57 4.62 4.57 0 0 0
08/06/2017
4.57
 272,030 4.56 4.58 4.56 0 0 0
07/06/2017
4.56
 296,740 4.58 4.60 4.55 0 0 0
06/06/2017
4.58
 206,480 4.55 4.60 4.52 2,200 0 0.0
05/06/2017
4.55
 214,290 4.56 4.58 4.51 0 0 0
02/06/2017
4.56
 323,110 4.53 4.61 4.46 0 0 0
01/06/2017
4.53
 184,010 4.53 4.55 4.51 0 0 0
31/05/2017
4.53
 241,370 4.55 4.57 4.49 1,100 0 0.0
30/05/2017
4.55
 232,160 4.66 4.68 4.54 0 0 0
29/05/2017
4.66
 465,230 4.45 4.70 4.43 0 0 0
26/05/2017
4.45
 275,020 4.48 4.49 4.43 0 0 0
25/05/2017
4.48
 265,170 4.48 4.50 4.44 320 0 0.0
24/05/2017
4.48
 231,120 4.47 4.51 4.47 0 0 0
23/05/2017
4.47
 261,440 4.57 4.61 4.47 0 0 0
22/05/2017
4.57
 334,000 4.58 4.62 4.55 0 0 0
19/05/2017
4.58
 425,230 4.63 4.68 4.52 6,000 0 0.1
18/05/2017
4.63
 353,300 4.73 4.73 4.62 1,100 0 0.0
17/05/2017
4.73
 439,530 4.68 4.82 4.68 0 0 0
16/05/2017
4.68
 799,100 4.78 4.97 4.63 0 145,400 -1.5
15/05/2017
4.78
 1,018,940 4.46 4.78 4.46 110 500 -0.0
12/05/2017
4.46
 230,200 4.47 4.47 4.44 0 0 0
11/05/2017
4.47
 312,430 4.44 4.49 4.43 1,100 0 0.0
10/05/2017
4.44
 276,930 4.46 4.47 4.43 0 0 0
09/05/2017
4.46
 278,880 4.49 4.49 4.46 3,300 0 0.0
08/05/2017
4.49
 303,120 4.50 4.51 4.46 4,400 0 0.0
05/05/2017
4.50
 439,790 4.47 4.51 4.44 0 2,000 -0.0
04/05/2017
4.47
 290,800 4.49 4.50 4.43 0 0 0
03/05/2017
4.49
 328,150 4.47 4.51 4.45 0 0 0
28/04/2017
4.47
 299,150 4.47 4.49 4.46 0 0 0
27/04/2017
4.47
 400,530 4.39 4.49 4.39 0 0 0
26/04/2017
4.39
 352,750 4.39 4.42 4.37 0 0 0
25/04/2017
4.39
 395,850 4.39 4.43 4.36 0 6,540 -0.1
24/04/2017
4.39
 564,640 4.36 4.44 4.35 8,000 0 0.1
21/04/2017
4.36
 246,150 4.30 4.39 4.32 0 0 0
20/04/2017
4.30
 390,740 4.21 4.37 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |