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)
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
14/02/2017
4.29
 171,260 4.30 4.31 4.27 1,500 0 0.0
13/02/2017
4.30
 216,260 4.33 4.33 4.30 0 0 0
10/02/2017
4.33
 235,810 4.33 4.35 4.32 24,000 0 0.2
09/02/2017
4.33
 301,540 4.32 4.36 4.30 61,000 0 0.6
08/02/2017
4.32
 256,540 4.29 4.34 4.28 63,560 0 0.6
07/02/2017
4.29
 147,970 4.32 4.33 4.27 0 0 0
06/02/2017
4.32
 281,480 4.30 4.33 4.27 0 0 0
03/02/2017
4.30
 313,720 4.26 4.32 4.26 20,000 0 0.2
02/02/2017
4.26
 154,990 4.25 4.35 4.25 200 0 0.0
25/01/2017
4.25
 160,260 4.18 4.25 4.17 0 0 0
24/01/2017
4.18
 124,300 4.18 4.19 4.18 0 0 0
23/01/2017
4.18
 133,300 4.18 4.19 4.17 0 0 0
20/01/2017
4.18
 122,220 4.19 4.20 4.17 0 0 0
19/01/2017
4.19
 153,590 4.20 4.20 4.18 0 0 0
18/01/2017
4.20
 102,540 4.20 4.22 4.19 0 0 0
17/01/2017
4.20
 133,140 4.21 4.22 4.19 0 0 0
16/01/2017
4.21
 127,690 4.23 4.24 4.20 0 0 0
13/01/2017
4.23
 173,200 4.23 4.24 4.22 0 0 0
12/01/2017
4.23
 165,410 4.23 4.24 4.21 0 0 0
11/01/2017
4.23
 166,730 4.27 4.27 4.21 0 0 0
10/01/2017
4.27
 164,760 4.30 4.30 4.25 0 0 0
09/01/2017
4.30
 179,100 4.33 4.34 4.30 0 0 0
06/01/2017
4.33
 231,940 4.34 4.38 4.33 0 0 0
05/01/2017
4.34
 503,200 4.20 4.35 4.18 200,460 11,000 1.7
04/01/2017
4.20
 155,380 4.22 4.22 4.19 0 0 0
03/01/2017
4.22
 196,670 4.20 4.23 4.20 0 0 0
30/12/2016
4.20
 161,140 4.23 4.24 4.20 0 0 0
29/12/2016
4.23
 222,640 4.23 4.24 4.23 0 0 0
28/12/2016
4.23
 220,010 4.24 4.25 4.20 0 0 0
27/12/2016
4.24
 181,880 4.24 4.27 4.23 0 0 0
26/12/2016
4.24
 176,410 4.25 4.26 4.21 0 0 0
23/12/2016
4.25
 160,910 4.24 4.30 4.23 0 0 0
22/12/2016
4.24
 193,130 4.25 4.25 4.23 0 0 0
21/12/2016
4.25
 118,320 4.29 4.29 4.25 0 0 0
20/12/2016
4.29
 120,820 4.30 4.30 4.27 0 1,700 -0.0
19/12/2016
4.30
 162,660 4.30 4.31 4.29 0 10,000 -0.1
16/12/2016
4.30
 202,250 4.32 4.33 4.30 0 0 0
15/12/2016
4.32
 188,000 4.32 4.34 4.30 0 0 0
14/12/2016
4.32
 267,280 4.30 4.35 4.29 0 0 0
13/12/2016
4.30
 137,760 4.35 4.37 4.28 0 0 0
12/12/2016
4.35
 256,220 4.36 4.36 4.30 0 0 0
09/12/2016
4.36
 257,520 4.33 4.39 4.33 0 0 0
08/12/2016
4.33
 222,590 4.28 4.35 4.28 0 0 0
07/12/2016
4.28
 195,470 4.25 4.30 4.20 0 100 -0.0
06/12/2016
4.25
 490,690 4.31 4.33 4.15 0 500 -0.0
05/12/2016
4.31
 156,550 4.33 4.35 4.30 0 0 0
02/12/2016
4.33
 124,120 4.37 4.38 4.30 0 0 0
01/12/2016
4.37
 238,560 4.42 4.44 4.35 100 0 0.0
30/11/2016
4.42
 429,960 4.25 4.44 4.25 600 0 0
29/11/2016
4.25
 0 4.25 4.25 4.25 0 0 0
28/11/2016
4.25
 0 4.25 4.25 4.25 0 0 0
25/11/2016
4.25
 0 4.25 4.25 4.25 0 0 0
24/11/2016
4.25
 0 4.25 4.25 4.25 0 0 0
23/11/2016
4.25
 0 4.25 4.25 4.25 0 0 0
22/11/2016
4.25
 322,500 4.25 4.30 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |