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
(2024-08-20) 		-0.19 -4.22% 236,900 -1,295 -0.0
4.25
4.54
4.31
2 tháng
(2024-07-22) 		-0.24 -5.27% 467,300 -1,443 -0.0
4.25
4.55
4.31
3 tháng
(2024-06-21) 		-0.18 -4.01% 723,700 -1,443 -0.0
4.25
4.57
4.31
6 tháng
(2024-03-25) 		-0.35 -7.51% 1,688,100 -1,533 -0.0
4.25
4.70
4.31
12 tháng
(2023-09-25) 		-0.59 -12.04% 3,587,000 -25,633 -0.1
4.25
4.90
4.31
24 tháng
(2022-09-30) 		-0.57 -11.61% 13,749,700 -2,789 0.4
3.45
5.53
4.31
36 tháng
(2021-10-05) 		-2.54 -37.04% 52,740,900 145,880 1.6
3.45
8.88
4.31
60 tháng
(2019-10-16) 		0.65 17.68% 89,783,290 -25,790 0.4
2.89
8.88
4.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2017
4.21
 243,240 4.18 4.21 4.18 0 0 0
18/04/2017
4.18
 228,000 4.18 4.19 4.15 0 0 0
17/04/2017
4.18
 125,520 4.19 4.20 4.16 0 0 0
14/04/2017
4.19
 185,140 4.20 4.20 4.13 0 0 0
13/04/2017
4.20
 206,190 4.30 4.30 4.15 900 0 0.0
12/04/2017
4.30
 150,380 4.34 4.35 4.27 640 0 0.0
11/04/2017
4.34
 103,020 4.34 4.34 4.33 0 0 0
10/04/2017
4.34
 156,590 4.34 4.37 4.32 11,500 0 0.1
07/04/2017
4.34
 193,660 4.33 4.35 4.31 0 0 0
05/04/2017
4.33
 128,940 4.33 4.34 4.31 0 0 0
04/04/2017
4.33
 142,930 4.33 4.34 4.31 11,350 0 0.1
03/04/2017
4.33
 142,980 4.34 4.37 4.32 0 0 0
31/03/2017
4.34
 180,770 4.34 4.35 4.32 0 0 0
30/03/2017
4.34
 169,910 4.35 4.38 4.32 0 0 0
29/03/2017
4.35
 230,900 4.32 4.39 4.32 0 0 0
28/03/2017
4.32
 161,850 4.33 4.34 4.31 0 0 0
27/03/2017
4.33
 147,250 4.32 4.35 4.32 1,000 0 0.0
24/03/2017
4.32
 222,460 4.32 4.35 4.31 3,600 0 0.0
23/03/2017
4.32
 138,730 4.32 4.34 4.31 0 0 0
22/03/2017
4.32
 191,970 4.36 4.37 4.32 600 0 0.0
21/03/2017
4.36
 148,210 4.35 4.39 4.35 0 0 0
20/03/2017
4.35
 185,990 4.36 4.39 4.35 3,600 0 0.0
17/03/2017
4.36
 171,470 4.36 4.37 4.34 1,000 0 0.0
16/03/2017
4.36
 169,420 4.35 4.37 4.34 0 0 0
15/03/2017
4.35
 132,730 4.37 4.37 4.33 1,000 0 0.0
14/03/2017
4.37
 177,000 4.38 4.38 4.37 1,000 0 0.0
13/03/2017
4.38
 154,000 4.39 4.40 4.38 0 0 0
10/03/2017
4.39
 194,870 4.43 4.44 4.39 300 0 0.0
09/03/2017
4.43
 190,760 4.47 4.49 4.40 0 0 0
08/03/2017
4.47
 254,840 4.44 4.51 4.43 4,150 0 0.0
07/03/2017
4.44
 351,560 4.38 4.44 4.38 149,490 0 1.4
06/03/2017
4.38
 204,370 4.42 4.46 4.37 1,900 0 0.0
03/03/2017
4.42
 201,730 4.44 4.44 4.40 0 0 0
02/03/2017
4.44
 210,310 4.44 4.46 4.40 0 0 0
01/03/2017
4.44
 273,500 4.53 4.57 4.44 0 110 -0.0
28/02/2017
4.53
 310,230 4.50 4.61 4.49 0 0 0
27/02/2017
4.50
 207,270 4.49 4.50 4.47 100 0 0.0
24/02/2017
4.49
 343,380 4.58 4.62 4.49 0 0 0
23/02/2017
4.58
 402,290 4.56 4.73 4.55 0 10,280 -0.1
22/02/2017
4.56
 452,910 4.44 4.57 4.45 0 0 0
21/02/2017
4.44
 589,400 4.30 4.44 4.30 0 0 0
20/02/2017
4.30
 211,740 4.33 4.34 4.29 0 0 0
17/02/2017
4.33
 215,880 4.36 4.37 4.33 0 0 0
16/02/2017
4.36
 433,620 4.32 4.39 4.32 0 0 0
15/02/2017
4.32
 239,410 4.29 4.33 4.29 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |