CTCP Sơn Hà Sài Gòn (sha)

4.25
0.06
(1.43%)
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
(2024-10-21) 		0.03 0.72% 167,000 0 0
4.08
4.32
4.19
2 tháng
(2024-09-23) 		-0.12 -2.78% 473,000 -300 -0.0
4.08
4.35
4.19
3 tháng
(2024-08-22) 		-0.06 -1.41% 710,500 -1,500 -0.0
4.08
4.54
4.19
6 tháng
(2024-05-24) 		-0.39 -8.52% 1,428,700 -1,600 -0.0
4.08
4.60
4.19
12 tháng
(2023-11-27) 		-0.48 -10.28% 3,583,900 -2,900 -0.0
4.08
4.77
4.19
24 tháng
(2022-12-01) 		0.09 2.20% 12,326,600 -19,700 0.1
3.74
5.53
4.19
36 tháng
(2021-12-06) 		-4.03 -49.01% 36,956,900 24,613 0.6
3.45
8.88
4.19
60 tháng
(2019-12-17) 		0.69 19.69% 90,048,610 -25,717 0.4
2.89
8.88
4.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
4.53
 17,700 4.42 4.53 4.42 0 0 0
01/07/2024
4.53
 6,100 4.41 4.56 4.41 0 0 0
28/06/2024
4.41
 8,100 4.57 4.57 4.40 0 0 0
27/06/2024
4.51
 24,400 4.47 4.51 4.47 0 0 0
26/06/2024
4.47
 12,600 4.52 4.53 4.47 0 0 0
25/06/2024
4.54
 2,800 4.50 4.55 4.49 0 0 0
24/06/2024
4.49
 3,400 4.58 4.58 4.49 0 0 0
21/06/2024
4.49
 35,300 4.51 4.54 4.49 0 0 0
20/06/2024
4.51
 3,700 4.59 4.59 4.51 0 0 0
19/06/2024
4.51
 4,600 4.60 4.62 4.50 0 0 0
18/06/2024
4.59
 7,300 4.56 4.65 4.50 0 0 0
17/06/2024
4.56
 11,400 4.60 4.60 4.45 0 0 0
14/06/2024
4.55
 13,800 4.53 4.65 4.53 0 0 0
13/06/2024
4.54
 22,600 4.50 4.55 4.50 0 0 0
12/06/2024
4.53
 11,400 4.50 4.57 4.45 0 0 0
11/06/2024
4.50
 1,600 4.47 4.50 4.47 0 0 0
10/06/2024
4.55
 6,000 4.50 4.59 4.50 0 0 0
07/06/2024
4.50
 1,200 4.50 4.51 4.50 0 0 0
06/06/2024
4.49
 12,200 4.49 4.52 4.49 0 0 0
05/06/2024
4.53
 33,700 4.61 4.61 4.48 0 0 0
04/06/2024
4.54
 11,100 4.58 4.63 4.51 0 0 0
03/06/2024
4.54
 9,700 4.51 4.54 4.49 0 0 0
31/05/2024
4.50
 5,900 4.50 4.58 4.50 0 0 0
30/05/2024
4.60
 7,700 4.57 4.61 4.57 0 0 0
29/05/2024
4.58
 20,100 4.63 4.63 4.50 0 0 0
28/05/2024
4.57
 6,300 4.58 4.58 4.57 0 0 0
27/05/2024
4.47
 20,000 4.50 4.50 4.46 0 0 0
24/05/2024
4.58
 13,200 4.50 4.58 4.50 0 0 0
23/05/2024
4.58
 61,300 4.50 4.58 4.48 0 0 0
22/05/2024
4.58
 9,300 4.59 4.61 4.52 0 0 0
21/05/2024
4.59
 9,100 4.61 4.61 4.52 0 0 0
20/05/2024
4.63
 42,900 4.60 4.63 4.50 0 0 0
17/05/2024
4.62
 16,500 4.59 4.63 4.51 0 0 0
16/05/2024
4.59
 5,400 4.59 4.59 4.52 0 0 0
15/05/2024
4.59
 12,700 4.59 4.59 4.50 0 0 0
14/05/2024
4.59
 14,100 4.50 4.63 4.50 0 0 0
13/05/2024
4.63
 1,500 4.57 4.63 4.49 0 0 0
10/05/2024
4.57
 19,100 4.47 4.57 4.36 0 0 0
09/05/2024
4.59
 1,700 4.67 4.67 4.55 0 0 0
08/05/2024
4.50
 9,500 4.47 4.67 4.47 0 0 0
07/05/2024
4.51
 28,300 4.51 4.51 4.45 0 0 0
06/05/2024
4.51
 19,800 4.51 4.51 4.42 0 0 0
03/05/2024
4.51
 5,100 4.51 4.65 4.51 0 0 0
02/05/2024
4.51
 3,500 4.50 4.51 4.50 0 0 0
26/04/2024
4.51
 9,000 4.51 4.51 4.41 0 0 0
25/04/2024
4.51
 3,700 4.51 4.51 4.51 0 0 0
24/04/2024
4.51
 26,600 4.23 4.56 4.23 0 0 0
23/04/2024
4.50
 2,400 4.55 4.55 4.50 0 0 0
22/04/2024
4.58
 1,200 4.67 4.67 4.58 0 0 0
19/04/2024
4.40
 7,100 4.56 4.56 4.40 0 0 0
17/04/2024
4.40
 25,300 4.57 4.57 4.40 0 0 0
16/04/2024
4.58
 41,600 4.58 4.64 4.41 0 0 0
15/04/2024
4.60
 2,300 4.65 4.66 4.60 0 0 0
12/04/2024
4.65
 7,800 4.66 4.66 4.60 0 0 0
11/04/2024
4.64
 9,300 4.58 4.65 4.56 0 0 0
10/04/2024
4.65
 1,300 4.56 4.65 4.56 0 0 0
09/04/2024
4.66
 23,000 4.56 4.67 4.33 0 0 0
08/04/2024
4.60
 1,100 4.60 4.65 4.60 0 0 0
05/04/2024
4.60
 12,000 4.60 4.60 4.60 0 0 0
04/04/2024
4.64
 17,700 4.70 4.77 4.62 0 0 0
03/04/2024
4.69
 122,800 4.63 4.69 4.62 0 0 0
02/04/2024
4.66
 68,300 4.67 4.67 4.66 0 0 0
01/04/2024
4.69
 12,600 4.69 4.69 4.62 0 0 0
29/03/2024
4.69
 5,900 4.70 4.70 4.61 0 0 0
28/03/2024
4.69
 38,200 4.70 4.70 4.66 0 0 0
27/03/2024
4.70
 19,500 4.69 4.70 4.66 0 0 0
26/03/2024
4.69
 16,700 4.66 4.69 4.64 0 0 0
25/03/2024
4.66
 5,700 4.69 4.69 4.66 0 0 0
22/03/2024
4.69
 8,800 4.71 4.72 4.69 0 0 0
21/03/2024
4.71
 5,100 4.54 4.72 4.54 0 0 0
20/03/2024
4.69
 200 4.69 4.69 4.69 0 0 0
19/03/2024
4.69
 200 4.69 4.69 4.69 0 0 0
18/03/2024
4.70
 2,200 4.65 4.70 4.60 0 0 0
15/03/2024
4.70
 17,600 4.74 4.74 4.70 0 0 0
14/03/2024
4.70
 7,500 4.75 4.75 4.70 0 0 0
13/03/2024
4.70
 56,500 4.70 4.70 4.64 0 0 0
12/03/2024
4.70
 14,900 4.65 4.73 4.63 0 0 0
11/03/2024
4.73
 3,200 4.74 4.75 4.67 0 0 0
08/03/2024
4.75
 9,700 4.70 4.77 4.70 0 0 0
07/03/2024
4.74
 9,500 4.73 4.75 4.65 0 0 0
06/03/2024
4.74
 7,200 4.70 4.77 4.68 0 0 0
05/03/2024
4.67
 15,000 4.73 4.73 4.67 0 0 0
04/03/2024
4.73
 69,300 4.71 4.73 4.67 0 0 0
01/03/2024
4.67
 7,100 4.62 4.72 4.62 0 0 0
29/02/2024
4.72
 36,100 4.72 4.72 4.68 0 0 0
28/02/2024
4.73
 87,600 4.68 4.79 4.68 0 100 -0.0
27/02/2024
4.68
 8,200 4.68 4.69 4.61 0 0 0
26/02/2024
4.67
 37,900 4.69 4.69 4.42 0 0 0
23/02/2024
4.69
 14,900 4.69 4.83 4.65 0 0 0
22/02/2024
4.69
 71,400 4.65 4.70 4.57 1,300 0 0.0
21/02/2024
4.69
 33,000 4.70 4.70 4.62 0 0 0
20/02/2024
4.70
 700 4.73 4.73 4.70 0 0 0
19/02/2024
4.73
 6,100 4.74 4.74 4.66 0 0 0
16/02/2024
4.69
 8,600 4.64 4.74 4.59 0 0 0
15/02/2024
4.68
 30,900 4.77 4.77 4.68 0 2,200 -0.0
07/02/2024
4.65
 6,800 4.59 4.65 4.59 0 0 0
06/02/2024
4.59
 6,200 4.69 4.69 4.59 0 0 0
05/02/2024
4.59
 2,300 4.61 4.62 4.59 0 0 0
02/02/2024
4.62
 11,900 4.61 4.62 4.61 0 0 0
01/02/2024
4.62
 3,300 4.56 4.62 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |