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)
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
27/04/2016
4.65
 478,200 4.65 4.73 4.60 0 0 0
26/04/2016
4.65
 619,500 4.65 4.69 4.56 0 0 0
25/04/2016
4.65
 748,850 4.52 4.69 4.52 5,000 0 0.1
22/04/2016
4.52
 573,905 4.48 4.56 4.43 1,000 0 0.0
21/04/2016
4.48
 259,550 4.48 4.52 4.43 0 0 0
20/04/2016
4.48
 341,300 4.48 4.52 4.39 0 0 0
19/04/2016
4.48
 411,800 4.60 4.65 4.48 0 0 0
15/04/2016
4.60
 653,700 4.60 4.78 4.56 0 0 0
14/04/2016
4.60
 467,400 4.56 4.65 4.52 0 0 0
13/04/2016
4.56
 424,515 4.65 4.69 4.56 0 0 0
12/04/2016
4.65
 461,800 4.78 4.82 4.65 0 0 0
11/04/2016
4.78
 830,350 4.65 4.78 4.60 0 0 0
08/04/2016
4.65
 597,740 4.60 4.65 4.56 0 0 0
07/04/2016
4.60
 445,500 4.56 4.65 4.52 0 0 0
06/04/2016
4.56
 484,100 4.56 4.60 4.48 0 0 0
05/04/2016
4.56
 605,100 4.43 4.56 4.39 0 0 0
04/04/2016
4.43
 503,030 4.35 4.48 4.31 0 0 0
01/04/2016
4.35
 595,970 4.26 4.43 4.22 0 0 0
31/03/2016
4.26
 326,900 4.35 4.35 4.22 0 0 0
30/03/2016
4.35
 427,900 4.35 4.39 4.26 0 0 0
29/03/2016
4.35
 400,700 4.35 4.39 4.31 0 0 0
28/03/2016
4.35
 253,100 4.31 4.39 4.31 0 0 0
25/03/2016
4.31
 555,000 4.39 4.43 4.31 0 0 0
24/03/2016
4.39
 563,020 4.48 4.52 4.31 0 0 0
23/03/2016
4.48
 330,652 4.43 4.52 4.39 0 0 0
22/03/2016
4.43
 533,468 4.52 4.56 4.35 0 0 0
21/03/2016
4.52
 435,340 4.56 4.60 4.26 0 0 0
18/03/2016
4.56
 452,202 4.65 4.69 4.52 0 0 0
17/03/2016
4.65
 494,900 4.60 4.69 4.56 0 0 0
16/03/2016
4.60
 328,300 4.56 4.60 4.48 0 0 0
15/03/2016
4.56
 512,900 4.60 4.65 4.48 0 0 0
14/03/2016
4.60
 421,200 4.65 4.69 4.56 0 0 0
11/03/2016
4.65
 617,385 4.65 4.78 4.65 0 0 0
10/03/2016
4.65
 714,200 4.56 4.69 4.52 0 0 0
09/03/2016
4.56
 296,000 4.60 4.65 4.56 0 0 0
08/03/2016
4.60
 836,200 4.69 4.69 4.52 0 0 0
07/03/2016
4.69
 703,535 4.82 4.86 4.69 0 0 0
04/03/2016
4.82
 860,300 4.82 4.90 4.78 0 0 0
03/03/2016
4.82
 588,100 4.82 4.90 4.78 0 0 0
02/03/2016
4.82
 976,200 4.90 4.95 4.73 0 0 0
01/03/2016
4.90
 791,875 4.90 5.03 4.86 0 0 0
29/02/2016
4.90
 1,053,853 4.90 5.03 4.82 0 0 0
26/02/2016
4.90
 1,625,200 4.60 4.95 4.52 0 0 0
25/02/2016
4.60
 824,100 4.56 4.65 4.48 0 0 0
24/02/2016
4.56
 811,415 4.48 4.60 4.48 0 0 0
23/02/2016
4.48
 862,420 4.60 4.65 4.48 0 0 0
22/02/2016
4.60
 1,023,400 4.39 4.65 4.39 0 0 0
19/02/2016
4.39
 796,000 4.35 4.48 4.35 0 0 0
18/02/2016
4.35
 537,300 4.31 4.43 4.26 0 0 0
17/02/2016
4.31
 521,500 4.35 4.39 4.26 0 0 0
16/02/2016
4.35
 435,900 4.35 4.43 4.31 0 0 0
15/02/2016
4.35
 293,600 4.39 4.43 4.31 0 0 0
05/02/2016
4.39
 359,300 4.35 4.39 4.31 0 0 0
04/02/2016
4.35
 451,900 4.39 4.48 4.26 0 0 0
03/02/2016
4.39
 454,500 4.39 4.39 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |