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)
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
19/09/2016
3.71
 111,700 3.75 3.75 3.67 0 0 0
16/09/2016
3.75
 75,000 3.71 3.79 3.71 0 0 0
15/09/2016
3.71
 165,000 3.79 3.88 3.71 0 0 0
14/09/2016
3.79
 125,600 3.88 3.88 3.75 0 0 0
13/09/2016
3.88
 119,400 3.88 3.88 3.79 0 0 0
12/09/2016
3.88
 245,900 3.92 3.92 3.84 100 0 0.0
09/09/2016
3.92
 207,200 3.92 3.92 3.88 0 0 0
08/09/2016
3.92
 216,300 3.92 3.97 3.88 0 0 0
07/09/2016
3.92
 280,000 3.97 3.97 3.88 5,600 0 0.1
06/09/2016
3.97
 132,000 3.97 4.01 3.92 0 0 0
05/09/2016
3.97
 240,100 3.92 4.01 3.88 4,400 0 0.0
01/09/2016
3.92
 195,200 3.88 3.97 3.88 0 0 0
31/08/2016
3.88
 283,100 3.79 3.97 3.84 0 0 0
30/08/2016
3.79
 56,600 3.84 3.84 3.79 0 0 0
29/08/2016
3.84
 118,500 3.84 3.88 3.79 0 0 0
26/08/2016
3.84
 134,700 3.84 3.88 3.84 0 0 0
25/08/2016
3.84
 130,250 3.88 3.92 3.84 0 0 0
24/08/2016
3.88
 128,700 3.84 3.92 3.84 0 0 0
23/08/2016
3.84
 181,400 3.88 3.88 3.84 5,000 0 0.0
22/08/2016
3.88
 113,600 3.92 3.97 3.88 0 0 0
19/08/2016
3.92
 101,400 3.92 3.97 3.88 0 0 0
18/08/2016
3.92
 116,430 3.97 3.97 3.88 0 0 0
17/08/2016
3.97
 190,610 3.97 4.18 3.92 0 0 0
16/08/2016
3.97
 143,900 4.01 4.09 3.97 0 0 0
15/08/2016
4.01
 189,630 3.88 4.01 3.84 0 0 0
12/08/2016
3.88
 102,900 3.92 3.92 3.84 1,100 0 0.0
11/08/2016
3.92
 159,200 3.92 3.97 3.88 0 0 0
10/08/2016
3.92
 153,800 3.88 3.97 3.84 0 0 0
09/08/2016
3.88
 211,800 3.88 3.97 3.84 0 0 0
08/08/2016
3.88
 108,200 3.88 3.97 3.84 0 0 0
05/08/2016
3.88
 137,350 3.92 3.92 3.79 0 0 0
04/08/2016
3.92
 126,200 3.97 4.01 3.92 0 0 0
03/08/2016
3.97
 116,900 3.97 4.01 3.92 0 0 0
02/08/2016
3.97
 179,700 4.05 4.05 3.92 0 0 0
01/08/2016
4.05
 283,500 4.01 4.09 4.01 0 0 0
29/07/2016
4.01
 187,100 4.09 4.09 3.97 500 0 0.0
28/07/2016
4.09
 128,200 4.14 4.14 4.05 0 0 0
27/07/2016
4.14
 312,400 3.97 4.14 3.97 5,500 0 0.1
26/07/2016
3.97
 119,200 4.01 4.01 3.92 0 0 0
25/07/2016
4.01
 155,200 4.01 4.01 3.92 0 0 0
22/07/2016
4.01
 325,800 4.05 4.05 3.88 0 0 0
21/07/2016
4.05
 131,700 4.05 4.05 3.97 0 0 0
20/07/2016
4.05
 199,205 4.09 4.09 4.01 0 0 0
19/07/2016
4.09
 304,900 4.09 4.18 4.05 0 0 0
18/07/2016
4.09
 285,200 4.18 4.18 4.09 0 0 0
15/07/2016
4.18
 158,000 4.18 4.18 4.09 0 0 0
14/07/2016
4.18
 214,000 4.22 4.26 4.14 0 0 0
13/07/2016
4.22
 688,100 4.14 4.31 4.14 0 0 0
12/07/2016
4.14
 251,300 4.09 4.18 4.05 0 0 0
11/07/2016
4.09
 401,100 4.18 4.22 4.05 0 0 0
08/07/2016
4.18
 439,800 4.26 4.26 4.14 0 0 0
07/07/2016
4.26
 274,400 4.26 4.26 4.18 0 0 0
06/07/2016
4.26
 332,900 4.35 4.35 4.22 0 0 0
05/07/2016
4.35
 787,400 4.35 4.48 4.26 0 0 0
04/07/2016
4.35
 721,700 4.01 4.35 4.01 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |