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)
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
01/07/2016
4.01
 198,800 4.05 4.09 4.01 0 0 0
30/06/2016
4.05
 164,900 4.05 4.09 3.97 0 0 0
29/06/2016
4.05
 321,900 3.97 4.05 3.97 14,600 0 0.1
28/06/2016
3.97
 216,700 3.92 4.01 3.92 0 0 0
27/06/2016
3.92
 187,200 3.97 4.01 3.92 0 0 0
24/06/2016
3.97
 688,000 4.18 4.18 3.79 3,800 0 0.0
23/06/2016
4.18
 356,900 4.09 4.18 4.05 0 0 0
22/06/2016
4.09
 221,000 4.14 4.14 4.05 0 0 0
21/06/2016
4.14
 239,600 4.14 4.18 4.09 0 0 0
20/06/2016
4.14
 335,300 4.14 4.18 4.09 0 0 0
17/06/2016
4.14
 181,600 4.18 4.18 4.14 0 0 0
16/06/2016
4.18
 413,700 4.18 4.26 4.18 0 0 0
15/06/2016
4.18
 383,600 4.18 4.22 4.09 0 0 0
14/06/2016
4.18
 358,400 4.26 4.26 4.18 0 0 0
13/06/2016
4.26
 315,400 4.31 4.31 4.22 0 0 0
10/06/2016
4.31
 633,100 4.22 4.35 4.18 0 10,000 -0.1
09/06/2016
4.22
 230,800 4.22 4.22 4.14 0 0 0
08/06/2016
4.22
 555,700 4.14 4.22 4.14 0 0 0
07/06/2016
4.14
 316,400 4.22 4.22 4.09 0 0 0
06/06/2016
4.22
 367,000 4.31 4.39 4.18 0 0 0
03/06/2016
4.31
 333,515 4.26 4.35 4.22 0 0 0
02/06/2016
4.26
 622,500 4.01 4.26 4.01 0 0 0
01/06/2016
4.01
 271,700 4.01 4.01 3.92 0 0 0
31/05/2016
4.01
 314,400 4.01 4.05 3.97 10,000 0 0.1
30/05/2016
4.01
 326,900 3.97 4.05 3.97 0 0 0
27/05/2016
3.97
 282,300 3.92 3.97 3.88 0 0 0
26/05/2016
3.92
 238,900 4.05 4.05 3.92 0 0 0
25/05/2016
4.05
 278,500 4.05 4.14 4.01 0 0 0
24/05/2016
4.05
 242,900 4.05 4.09 4.05 0 0 0
23/05/2016
4.05
 312,800 4.05 4.18 4.05 0 0 0
20/05/2016
4.05
 241,600 3.97 4.05 3.97 0 0 0
19/05/2016
3.97
 270,500 3.92 4.05 3.92 0 0 0
18/05/2016
3.92
 332,128 4.09 4.14 3.92 0 0 0
17/05/2016
4.09
 378,100 4.18 4.26 4.05 0 0 0
16/05/2016
4.18
 525,900 3.88 4.18 3.88 0 6,500 -0.1
13/05/2016
3.88
 687,600 4.14 4.14 3.84 0 0 0
12/05/2016
4.14
 195,000 4.14 4.22 4.09 0 0 0
11/05/2016
4.14
 265,800 4.09 4.18 4.01 0 0 0
10/05/2016
4.09
 545,400 4.39 4.39 4.09 0 0 0
09/05/2016
4.39
 493,800 4.60 4.69 4.39 0 0 0
06/05/2016
4.60
 316,903 4.56 4.65 4.52 0 0 0
05/05/2016
4.56
 477,200 4.52 4.65 4.52 500 0 0.0
04/05/2016
4.52
 231,517 4.56 4.56 4.48 6,000 0 0.1
29/04/2016
4.56
 270,300 4.56 4.65 4.52 0 6,000 -0.1
28/04/2016
4.56
 361,100 4.65 4.69 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |