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)
27/11/2015
5.63
 654,200 6.05 6.10 5.63 0 0 0
26/11/2015
6.05
 589,600 6.35 6.40 6.05 0 0 0
25/11/2015
6.35
 925,300 5.97 6.44 5.84 0 0 0
24/11/2015
5.97
 958,500 6.01 6.10 5.80 0 0 0
23/11/2015
6.01
 1,030,400 5.93 6.18 5.84 0 0 0
20/11/2015
5.93
 758,500 6.01 6.10 5.84 0 0 0
19/11/2015
6.01
 1,105,400 5.71 6.18 5.63 0 0 0
18/11/2015
5.71
 1,184,300 5.24 5.71 5.20 0 0 0
17/11/2015
5.24
 536,200 5.20 5.33 5.20 0 0 0
16/11/2015
5.20
 439,700 5.37 5.37 5.20 0 0 0
13/11/2015
5.37
 487,000 5.37 5.46 5.29 0 0 0
12/11/2015
5.37
 417,200 5.29 5.37 5.20 0 0 0
11/11/2015
5.29
 584,500 5.20 5.37 5.16 0 0 0
10/11/2015
5.20
 321,600 5.16 5.24 5.12 0 0 0
09/11/2015
5.16
 322,500 5.20 5.20 5.03 0 0 0
06/11/2015
5.20
 429,900 5.24 5.29 5.12 0 0 0
05/11/2015
5.24
 405,700 5.16 5.29 5.16 0 0 0
04/11/2015
5.16
 366,000 5.24 5.33 5.16 0 0 0
03/11/2015
5.24
 346,900 5.24 5.33 5.16 0 0 0
02/11/2015
5.24
 576,700 5.03 5.29 5.12 0 400 -0.0
30/10/2015
5.03
 443,500 4.95 5.03 4.90 0 0 0
29/10/2015
4.95
 502,600 4.95 4.99 4.90 0 0 0
28/10/2015
4.95
 524,900 4.90 4.99 4.90 0 0 0
27/10/2015
4.90
 282,900 4.90 4.95 4.86 0 0 0
26/10/2015
4.90
 374,400 4.99 5.03 4.86 0 0 0
23/10/2015
4.99
 321,800 4.95 5.03 4.90 0 0 0
22/10/2015
4.95
 359,600 4.90 5.03 4.90 0 0 0
21/10/2015
4.90
 313,010 4.99 5.07 4.90 0 0 0
20/10/2015
4.99
 241,400 5.03 5.12 4.95 0 0 0
19/10/2015
5.03
 308,700 5.07 5.12 4.99 0 0 0
16/10/2015
5.07
 332,200 5.07 5.12 4.99 0 0 0
15/10/2015
5.07
 409,100 5.12 5.16 5.03 0 0 0
14/10/2015
5.12
 498,610 5.07 5.24 5.03 0 0 0
13/10/2015
5.07
 503,800 4.99 5.12 4.95 0 0 0
12/10/2015
4.99
 470,600 4.95 5.03 4.90 0 0 0
09/10/2015
4.95
 451,600 4.95 5.03 4.90 0 0 0
08/10/2015
4.95
 333,000 4.95 5.03 4.86 0 0 0
07/10/2015
4.95
 875,910 4.69 4.99 4.65 0 0 0
06/10/2015
4.69
 265,300 4.60 4.69 4.56 0 0 0
05/10/2015
4.60
 164,200 4.65 4.69 4.60 0 0 0
02/10/2015
4.65
 232,400 4.56 4.65 4.52 0 0 0
01/10/2015
4.56
 279,100 4.52 4.60 4.43 0 0 0
30/09/2015
4.52
 174,900 4.52 4.56 4.43 0 0 0
29/09/2015
4.52
 204,500 4.56 4.56 4.48 0 0 0
28/09/2015
4.56
 109,300 4.60 4.60 4.52 0 0 0
25/09/2015
4.60
 134,300 4.65 4.65 4.56 0 0 0
24/09/2015
4.65
 312,300 4.65 4.69 4.60 0 0 0
23/09/2015
4.65
 335,300 4.60 4.69 4.56 0 0 0
22/09/2015: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 1/1.25 Giá: 10 (Volume + 125%, Ratio=1.25)
22/09/2015
4.60
 586,200 4.38 4.69 4.48 0 0 0
21/09/2015
4.38
 527,110 4.30 4.53 4.30 0 0 0
18/09/2015
4.30
 465,700 4.22 4.42 4.22 0 0 0
17/09/2015
4.22
 249,200 4.26 4.30 4.19 0 0 0
16/09/2015
4.26
 204,800 4.19 4.26 4.15 0 0 0
15/09/2015
4.19
 125,800 4.19 4.19 4.11 0 0 0
14/09/2015
4.19
 273,300 4.22 4.22 4.07 0 0 0
11/09/2015
4.22
 306,800 4.22 4.30 4.19 0 0 0
10/09/2015
4.22
 166,200 4.22 4.22 4.15 0 0 0
09/09/2015
4.22
 393,300 4.11 4.30 4.11 0 0 0
08/09/2015
4.11
 236,900 3.99 4.19 3.99 0 0 0
07/09/2015
3.99
 196,900 3.99 4.07 3.96 400 0 0.0
04/09/2015
3.99
 243,700 3.96 4.03 3.92 0 0 0
03/09/2015
3.96
 256,700 4.11 4.11 3.96 0 0 0
01/09/2015
4.11
 235,700 4.15 4.22 4.11 0 0 0
31/08/2015
4.15
 204,700 4.22 4.22 4.07 0 0 0
28/08/2015
4.22
 245,200 4.15 4.22 4.07 0 0 0
27/08/2015
4.15
 280,100 4.03 4.15 3.99 0 0 0
26/08/2015
4.03
 209,500 3.88 4.03 3.84 0 0 0
25/08/2015
3.88
 168,800 3.84 3.92 3.76 0 0 0
24/08/2015
3.84
 268,800 4.07 4.07 3.80 0 0 0
21/08/2015
4.07
 206,000 4.22 4.22 3.96 0 0 0
20/08/2015
4.22
 170,300 4.26 4.34 4.19 0 0 0
19/08/2015
4.26
 344,500 4.38 4.38 4.19 0 0 0
18/08/2015
4.38
 238,400 4.42 4.49 4.34 0 0 0
17/08/2015
4.42
 290,900 4.49 4.57 4.26 0 0 0
14/08/2015
4.49
 725,500 4.19 4.57 4.19 0 0 0
13/08/2015
4.19
 168,400 4.26 4.30 4.15 0 0 0
12/08/2015
4.26
 193,100 4.34 4.34 4.19 0 0 0
11/08/2015
4.34
 129,600 4.30 4.34 4.26 0 0 0
10/08/2015
4.30
 185,100 4.26 4.34 4.26 0 0 0
07/08/2015
4.26
 160,100 4.34 4.34 4.22 0 0 0
06/08/2015
4.34
 169,500 4.34 4.38 4.26 0 0 0
05/08/2015
4.34
 117,700 4.30 4.34 4.22 0 0 0
04/08/2015
4.30
 210,400 4.19 4.38 4.19 0 0 0
03/08/2015
4.19
 213,100 4.19 4.38 4.15 0 0 0
31/07/2015
4.19
 229,800 4.07 4.30 4.07 0 0 0
30/07/2015
4.07
 215,700 4.03 4.15 4.03 0 0 0
29/07/2015
4.03
 164,800 3.99 4.07 3.99 0 0 0
28/07/2015
3.99
 207,800 4.07 4.15 3.99 0 0 0
27/07/2015
4.07
 275,400 4.11 4.15 3.99 0 0 0
24/07/2015
4.11
 227,500 4.11 4.15 3.99 0 0 0
23/07/2015
4.11
 346,000 4.15 4.26 4.07 0 0 0
22/07/2015
4.15
 295,000 4.15 4.26 4.07 0 0 0
21/07/2015
4.15
 411,000 4.07 4.22 3.96 0 0 0
20/07/2015
4.07
 570,500 4.26 4.30 3.99 0 0 0
17/07/2015
4.26
 695,800 3.96 4.34 3.80 0 0 0
16/07/2015
3.96
 375,895 4.38 4.38 3.96 0 0 0
15/07/2015
4.38
 714,100 4.84 4.84 4.38 0 0 0
14/07/2015
4.84
 589,700 5.38 5.38 4.84 0 0 0
13/07/2015
5.38
 349,700 5.53 5.57 4.99 0 0 0
10/07/2015
5.53
 1,124,010 5.07 5.53 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |