CTCP Sơn Hà Sài Gòn (sha)

3.71
-0.04
(-1.07%)
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
(2026-09-04) 		-0.06 -1.52% 53,900 0 0
3.75
3.96
3.75
2 tháng
(2026-08-05) 		-0.09 -2.27% 114,700 0 0
3.75
3.97
3.75
3 tháng
(2026-07-06) 		-0.06 -1.52% 391,100 0 0
3.75
3.97
3.75
6 tháng
(2026-04-07) 		-0.12 -3% 728,300 0 0
3.75
4.10
3.75
12 tháng
(2025-10-09) 		-0.39 -9.13% 1,918,100 0 0
3.72
4.28
3.75
24 tháng
(2024-10-14) 		-0.21 -5.03% 6,131,900 0 0
3.68
4.28
3.75
36 tháng
(2023-10-20) 		-0.72 -15.65% 9,732,400 0 0
3.68
4.62
3.75
60 tháng
(2021-11-01) 		-3.08 -44.21% 55,019,500 0 0
3.29
8.46
3.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
3.76
 100 3.76 3.76 3.76 0 0 0
23/10/2018
3.65
 4,400 3.65 3.68 3.54 0 0 0
22/10/2018
3.75
 660 3.83 3.83 3.71 0 0 0
19/10/2018
3.75
 1,080 3.75 3.75 3.75 0 0 0
18/10/2018
3.65
 4,040 3.53 3.68 3.43 0 0 0
17/10/2018
3.65
 1,320 3.65 3.68 3.62 0 0 0
16/10/2018
3.65
 1,530 3.52 3.65 3.52 0 0 0
15/10/2018
3.52
 23,970 3.46 3.59 3.40 0 0 0
12/10/2018
3.59
 29,860 3.82 3.82 3.59 0 0 0
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
3.83
 1,420 3.83 4.01 3.59 0 0 0
10/10/2018
3.85
 42,080 3.85 3.85 3.78 0 0 0
09/10/2018
3.85
 6,410 3.86 3.86 3.83 0 0 0
08/10/2018
3.86
 19,000 3.86 3.87 3.86 0 0 0
05/10/2018
3.86
 65,310 3.75 3.86 3.75 0 0 0
04/10/2018
3.79
 33,180 3.85 3.85 3.74 0 0 0
03/10/2018
3.85
 21,930 3.80 3.93 3.78 0 0 0
02/10/2018
3.87
 52,990 3.69 3.87 3.69 0 0 0
01/10/2018
3.69
 60,200 3.69 3.69 3.69 0 0 0
28/09/2018
3.45
 40,330 3.41 3.46 3.41 0 0 0
27/09/2018
3.41
 6,170 3.43 3.44 3.33 0 0 0
26/09/2018
3.43
 3,050 3.43 3.43 3.31 0 0 0
25/09/2018
3.43
 280 3.39 3.46 3.43 0 0 0
24/09/2018
3.39
 32,870 3.36 3.46 3.26 0 0 0
21/09/2018
3.46
 8,250 3.46 3.50 3.37 0 0 0
20/09/2018
3.49
 4,440 3.51 3.51 3.24 0 0 0
19/09/2018
3.48
 3,500 3.50 3.51 3.48 0 0 0
18/09/2018
3.52
 10 3.52 3.52 3.52 0 0 0
17/09/2018
3.41
 1,500 3.41 3.41 3.36 0 0 0
14/09/2018
3.41
 6,000 3.39 3.41 3.39 0 0 0
13/09/2018
3.39
 1,210 3.59 3.59 3.39 0 0 0
12/09/2018
3.47
 9,790 3.37 3.57 3.37 0 0 0
11/09/2018
3.62
 610 3.62 3.62 3.52 0 0 0
10/09/2018
3.46
 101,490 3.46 3.46 3.41 0 0 0
07/09/2018
3.46
 14,540 3.39 3.46 3.36 0 0 0
06/09/2018
3.41
 5,030 3.62 3.62 3.41 0 0 0
05/09/2018
3.65
 100 3.65 3.65 3.65 0 0 0
04/09/2018
3.67
 80 3.65 3.73 3.52 0 0 0
31/08/2018
3.62
 1,820 3.57 3.62 3.57 0 0 0
30/08/2018
3.56
 5,040 3.67 3.67 3.46 0 0 0
29/08/2018
3.51
 3,970 3.49 3.51 3.46 0 0 0
28/08/2018
3.51
 84,770 3.48 3.53 3.47 0 0 0
27/08/2018
3.48
 10 3.48 3.48 3.48 0 0 0
24/08/2018
3.45
 5,990 3.37 3.45 3.36 0 0 0
23/08/2018
3.48
 15,690 3.48 3.48 3.36 0 0 0
22/08/2018
3.49
 3,710 3.52 3.52 3.49 0 0 0
21/08/2018
3.44
 5,310 3.20 3.44 3.16 0 0 0
20/08/2018
3.37
 8,890 3.37 3.46 3.37 0 0 0
17/08/2018
3.62
 4,840 3.41 3.62 3.36 0 0 0
16/08/2018
3.41
 6,750 3.39 3.41 3.26 0 0 0
15/08/2018
3.44
 10,370 3.41 3.44 3.36 0 0 0
14/08/2018
3.43
 1,720 3.41 3.43 3.41 0 0 0
13/08/2018
3.44
 1,750 3.31 3.44 3.31 0 0 0
10/08/2018
3.41
 2,000 3.33 3.41 3.33 0 0 0
09/08/2018
3.44
 1,400 3.32 3.45 3.32 0 0 0
08/08/2018
3.45
 8,790 3.31 3.45 3.31 0 0 0
07/08/2018
3.39
 3,450 3.31 3.39 3.31 0 0 0
06/08/2018
3.32
 850 3.41 3.41 3.32 0 0 0
03/08/2018
3.45
 4,110 3.41 3.45 3.36 0 0 0
02/08/2018
3.46
 14,130 3.31 3.46 3.31 0 0 0
01/08/2018
3.31
 11,690 3.46 3.51 3.31 0 0 0
31/07/2018
3.46
 5,100 3.52 3.52 3.41 0 0 0
30/07/2018
3.37
 9,850 3.32 3.57 3.31 0 0 0
27/07/2018
3.55
 26,000 3.35 3.57 3.26 0 0 0
26/07/2018
3.47
 82,890 3.50 3.67 3.47 0 0 0
25/07/2018
3.73
 2,960 3.75 3.75 3.57 0 0 0
24/07/2018
3.74
 18,110 3.55 3.74 3.55 0 0 0
23/07/2018
3.74
 185,420 4.01 3.80 3.74 0 0 0
20/07/2018
4.01
 175,910 4.01 4.01 3.53 0 0 0
19/07/2018
3.75
 120,510 3.59 3.75 3.58 0 0 0
18/07/2018
3.56
 128,660 3.54 3.57 3.53 0 0 0
17/07/2018
3.54
 125,420 3.53 3.54 3.52 0 0 0
16/07/2018
3.53
 117,810 3.53 3.57 3.53 0 0 0
13/07/2018
3.53
 124,060 3.53 3.58 3.48 0 0 0
12/07/2018
3.53
 110,320 3.54 3.58 3.52 0 0 0
11/07/2018
3.54
 116,510 3.54 3.54 3.49 0 0 0
10/07/2018
3.54
 114,310 3.54 3.57 3.53 0 0 0
09/07/2018
3.54
 123,400 3.54 3.59 3.54 0 0 0
06/07/2018
3.54
 138,900 3.52 3.57 3.52 0 0 0
05/07/2018
3.52
 104,450 3.53 3.57 3.42 0 0 0
04/07/2018
3.53
 154,020 3.35 3.57 3.35 0 0 0
03/07/2018
3.35
 117,000 3.59 3.65 3.35 0 0 0
02/07/2018
3.59
 116,000 3.65 3.67 3.59 0 0 0
29/06/2018
3.65
 104,380 3.65 3.66 3.62 0 0 0
28/06/2018
3.65
 107,430 3.66 3.66 3.62 0 0 0
27/06/2018
3.66
 165,000 3.66 3.67 3.63 0 0 0
26/06/2018
3.67
 184,010 3.66 3.67 3.66 0 0 0
25/06/2018
3.67
 174,660 3.67 3.67 3.63 0 0 0
22/06/2018
3.67
 149,860 3.67 3.69 3.65 0 0 0
21/06/2018
3.67
 188,900 3.70 3.70 3.67 0 0 0
20/06/2018
3.70
 122,010 3.64 3.70 3.64 0 0 0
19/06/2018
3.64
 85,180 3.67 3.67 3.59 0 0 0
18/06/2018
3.70
 96,200 3.73 3.73 3.67 0 0 0
15/06/2018
3.75
 110,290 3.67 3.75 3.67 0 0 0
14/06/2018
3.67
 1,130 3.73 3.73 3.67 0 0 0
13/06/2018
3.74
 66,580 3.74 3.74 3.58 0 0 0
12/06/2018
3.76
 83,080 3.77 3.77 3.66 0 0 0
11/06/2018
3.78
 63,770 3.78 3.78 3.68 0 0 0
08/06/2018
3.79
 66,140 3.78 3.79 3.67 0 0 0
07/06/2018
3.79
 128,720 3.78 3.79 3.67 0 0 0
06/06/2018
3.79
 63,610 3.79 3.79 3.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc