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)
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
21/11/2016
4.25
 218,520 4.30 4.35 4.20 0 0 0
18/11/2016
4.30
 165,300 4.35 4.35 4.25 0 0 0
17/11/2016
4.35
 321,400 4.39 4.39 4.25 0 0 0
16/11/2016
4.39
 359,400 4.35 4.39 4.25 0 0 0
15/11/2016
4.35
 219,800 4.30 4.35 4.25 0 0 0
14/11/2016
4.30
 286,400 4.20 4.35 4.20 0 0 0
11/11/2016
4.20
 219,200 4.30 4.35 4.20 600 0 0.0
10/11/2016
4.30
 337,400 4.20 4.30 4.20 0 0 0
09/11/2016
4.20
 319,000 4.35 4.39 4.15 0 0 0
08/11/2016
4.35
 205,400 4.30 4.39 4.30 0 0 0
07/11/2016
4.30
 232,900 4.25 4.30 4.20 0 0 0
04/11/2016
4.25
 260,700 4.20 4.30 4.15 100 0 0.0
03/11/2016
4.20
 205,900 4.30 4.30 4.15 0 0 0
02/11/2016
4.30
 285,500 4.35 4.39 4.30 0 0 0
01/11/2016
4.35
 325,300 4.44 4.44 4.35 0 0 0
31/10/2016
4.44
 271,100 4.49 4.49 4.35 0 0 0
28/10/2016
4.49
 500,400 4.44 4.49 4.35 0 0 0
27/10/2016
4.44
 237,700 4.44 4.49 4.39 0 0 0
26/10/2016
4.44
 242,000 4.49 4.54 4.39 0 0 0
25/10/2016
4.49
 575,400 4.39 4.54 4.39 0 0 0
24/10/2016
4.39
 330,800 4.39 4.44 4.39 0 0 0
21/10/2016
4.39
 391,900 4.35 4.49 4.35 0 0 0
20/10/2016
4.35
 381,600 4.25 4.44 4.25 0 0 0
19/10/2016
4.25
 343,300 4.25 4.35 4.25 0 0 0
18/10/2016
4.25
 293,200 4.30 4.35 4.20 0 0 0
17/10/2016
4.30
 257,400 4.39 4.49 4.30 0 0 0
14/10/2016
4.39
 650,600 4.20 4.44 4.15 0 0 0
13/10/2016
4.20
 500,700 4.06 4.20 3.96 0 0 0
12/10/2016
4.06
 265,900 4.11 4.15 3.96 0 0 0
11/10/2016
4.11
 256,200 4.15 4.25 4.01 0 0 0
10/10/2016
4.15
 392,000 4.06 4.25 4.06 0 0 0
07/10/2016
4.06
 410,100 3.92 4.11 3.92 0 0 0
06/10/2016
3.92
 177,500 3.92 3.96 3.87 0 0 0
05/10/2016
3.92
 278,000 3.82 3.92 3.82 0 0 0
04/10/2016
3.82
 235,100 3.82 3.87 3.77 0 0 0
03/10/2016
3.82
 169,150 3.82 3.87 3.77 0 0 0
30/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
30/09/2016
3.82
 141,800 3.84 3.84 3.68 0 0 0
29/09/2016
3.84
 328,600 3.84 3.84 3.75 0 0 0
28/09/2016
3.84
 95,700 3.84 3.84 3.79 0 0 0
27/09/2016
3.84
 120,100 3.84 3.84 3.75 0 0 0
26/09/2016
3.84
 136,400 3.88 3.92 3.79 0 0 0
23/09/2016
3.88
 211,000 3.84 3.88 3.84 0 0 0
22/09/2016
3.84
 253,400 3.75 3.84 3.71 0 0 0
21/09/2016
3.75
 184,600 3.71 3.79 3.67 0 0 0
20/09/2016
3.71
 151,900 3.71 3.71 3.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |