CTCP Sơn Hà Sài Gòn (sha)

3.75
0
(0%)
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)
05/06/2018
3.79
 97,930 3.81 3.82 3.70 0 0 0
04/06/2018
3.81
 71,870 3.78 3.81 3.78 0 0 0
01/06/2018
3.79
 140,150 3.83 3.83 3.79 0 0 0
31/05/2018
3.83
 92,700 3.83 3.84 3.81 0 0 0
30/05/2018
3.83
 56,950 3.83 3.84 3.79 0 0 0
29/05/2018
3.83
 143,170 3.78 3.83 3.77 0 0 0
28/05/2018
3.78
 63,350 3.78 3.78 3.75 0 0 0
25/05/2018
3.78
 243,770 3.79 3.79 3.78 0 0 0
24/05/2018
3.79
 79,900 3.80 3.80 3.79 0 0 0
23/05/2018
3.80
 69,730 3.81 3.81 3.78 0 0 0
22/05/2018
3.82
 63,120 3.84 3.84 3.62 0 0 0
21/05/2018
3.84
 86,420 3.84 3.84 3.79 0 0 0
18/05/2018
3.84
 78,060 3.84 3.85 3.80 0 0 0
17/05/2018
3.85
 93,040 3.85 3.85 3.84 0 0 0
16/05/2018
3.85
 94,710 3.86 3.86 3.83 0 0 0
15/05/2018
3.86
 115,910 3.86 3.86 3.84 0 0 0
14/05/2018
3.86
 72,310 3.87 3.88 3.86 0 0 0
11/05/2018
3.88
 98,050 3.84 3.88 3.83 0 0 0
10/05/2018
3.88
 89,540 3.90 3.90 3.88 0 0 0
09/05/2018
3.90
 64,600 3.93 3.93 3.88 0 0 0
08/05/2018
3.93
 274,660 3.82 3.93 3.81 0 0 0
07/05/2018
3.82
 95,070 3.82 3.83 3.78 0 0 0
04/05/2018
3.82
 83,620 3.82 3.83 3.81 0 0 0
03/05/2018
3.82
 74,530 3.82 3.82 3.79 0 0 0
02/05/2018
3.82
 86,710 3.82 3.83 3.78 0 0 0
27/04/2018
3.84
 109,150 3.80 3.89 3.78 0 0 0
26/04/2018
3.83
 93,410 3.80 3.84 3.79 0 0 0
24/04/2018
3.80
 86,660 3.82 3.82 3.78 0 0 0
23/04/2018
3.80
 86,940 3.82 3.83 3.80 0 0 0
20/04/2018
3.82
 105,200 3.82 3.86 3.74 0 0 0
19/04/2018
3.82
 187,220 3.82 3.83 3.82 0 0 0
18/04/2018
3.82
 307,140 3.83 3.84 3.79 0 0 0
17/04/2018
3.82
 112,370 3.83 3.83 3.79 0 0 0
16/04/2018
3.83
 243,300 3.86 3.86 3.83 0 0 0
13/04/2018
3.86
 94,600 3.83 3.91 3.83 0 0 0
12/04/2018
3.83
 351,630 3.68 3.86 3.68 0 0 0
11/04/2018
3.86
 99,360 3.91 3.91 3.83 0 0 0
10/04/2018
3.91
 100,450 3.94 3.95 3.86 0 0 0
09/04/2018
3.94
 227,380 3.78 3.94 3.78 0 0 0
06/04/2018
3.77
 86,800 3.74 3.77 3.74 0 0 0
05/04/2018
3.75
 98,360 3.77 3.77 3.75 0 0 0
04/04/2018
3.77
 144,840 3.77 3.77 3.42 0 0 0
03/04/2018
3.68
 54,470 3.80 3.80 3.67 0 0 0
02/04/2018
3.80
 114,890 3.77 3.80 3.75 0 0 0
30/03/2018
3.77
 47,910 3.77 3.78 3.75 0 0 0
29/03/2018
3.77
 35,970 3.78 3.79 3.73 0 0 0
28/03/2018
3.78
 54,580 3.79 3.79 3.75 0 0 0
27/03/2018
3.79
 76,100 3.79 3.80 3.79 0 0 0
26/03/2018
3.80
 74,900 3.80 3.80 3.79 0 0 0
23/03/2018
3.80
 50,050 3.80 3.80 3.73 0 0 0
22/03/2018
3.81
 116,690 3.81 3.81 3.77 0 0 0
21/03/2018
3.81
 96,790 3.81 3.81 3.80 0 0 0
20/03/2018
3.81
 54,000 3.80 3.82 3.80 0 0 0
19/03/2018
3.82
 189,760 3.82 3.82 3.80 0 0 0
16/03/2018
3.82
 71,950 3.82 3.82 3.78 0 0 0
15/03/2018
3.82
 90,340 3.82 3.82 3.76 0 0 0
14/03/2018
3.82
 60,410 3.81 3.82 3.79 0 0 0
13/03/2018
3.82
 98,890 3.82 3.82 3.82 0 0 0
12/03/2018
3.82
 122,490 3.82 3.82 3.78 0 0 0
09/03/2018
3.82
 76,700 3.82 3.82 3.78 0 0 0
08/03/2018
3.82
 96,410 3.83 3.85 3.80 0 0 0
07/03/2018
3.85
 81,680 3.85 3.85 3.83 0 0 0
06/03/2018
3.85
 106,810 3.86 3.86 3.82 0 0 0
05/03/2018
3.86
 101,560 3.86 3.87 3.84 0 0 0
02/03/2018
3.86
 103,610 3.86 3.86 3.78 0 0 0
01/03/2018
3.86
 111,670 3.86 3.86 3.83 0 0 0
28/02/2018
3.86
 93,300 3.86 3.86 3.83 0 0 0
27/02/2018
3.87
 103,560 3.87 3.87 3.85 0 0 0
26/02/2018
3.87
 105,200 3.87 3.87 3.78 0 0 0
23/02/2018
3.87
 72,190 3.87 3.88 3.73 0 0 0
22/02/2018
3.87
 88,170 3.91 3.91 3.86 0 0 0
21/02/2018
3.91
 64,330 3.94 3.96 3.83 0 0 0
13/02/2018
3.94
 97,660 3.93 3.94 3.83 0 0 0
12/02/2018
3.94
 105,640 3.94 3.94 3.78 0 0 0
09/02/2018
3.94
 69,500 3.94 3.94 3.88 0 0 0
08/02/2018
3.94
 97,500 3.94 4.01 3.94 0 0 0
07/02/2018
3.94
 174,740 3.91 4.07 3.91 0 0 0
06/02/2018
3.91
 53,420 3.91 3.94 3.75 0 0 0
05/02/2018
3.94
 119,260 3.96 3.96 3.70 0 0 0
02/02/2018
3.96
 93,320 4.01 4.01 3.96 0 0 0
01/02/2018
4.01
 76,020 4.01 4.01 4.01 0 0 0
31/01/2018
4.01
 80,800 4.01 4.01 4.00 0 0 0
30/01/2018
4.01
 118,600 3.97 4.01 3.97 0 0 0
29/01/2018
4.01
 150,930 4.04 4.09 4.00 0 0 0
26/01/2018
3.99
 84,070 4.03 4.03 3.99 0 0 0
25/01/2018
4.03
 119,150 4.04 4.05 3.94 0 0 0
22/01/2018
4.04
 93,530 4.01 4.09 4.01 0 0 0
19/01/2018
4.04
 106,230 4.04 4.09 3.99 0 0 0
18/01/2018
4.04
 81,600 4.09 4.09 3.99 0 0 0
17/01/2018
4.09
 117,780 4.08 4.11 4.08 0 0 0
16/01/2018
4.09
 101,900 4.09 4.11 4.09 0 0 0
15/01/2018
4.09
 109,040 4.09 4.14 4.04 0 0 0
12/01/2018
4.09
 94,860 4.09 4.15 3.99 0 0 0
11/01/2018
4.16
 104,800 3.98 4.17 3.98 0 0 0
10/01/2018
3.98
 81,050 3.99 4.01 3.95 0 0 0
09/01/2018
3.99
 91,380 4.06 4.06 3.96 0 0 0
08/01/2018
4.06
 111,130 4.08 4.08 4.04 0 0 0
05/01/2018
4.08
 88,540 4.07 4.09 4.03 0 0 0
04/01/2018
4.09
 104,300 4.15 4.15 4.04 0 0 0
03/01/2018
4.20
 115,420 4.25 4.27 4.20 0 0 0

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