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
(2024-10-22) 		-0.05 -1.16% 165,900 0 0
4.08
4.32
4.25
2 tháng
(2024-09-23) 		-0.06 -1.39% 475,800 -300 -0.0
4.08
4.35
4.25
3 tháng
(2024-08-23) 		-0.20 -4.49% 712,400 -1,500 -0.0
4.08
4.54
4.25
6 tháng
(2024-05-27) 		-0.22 -4.92% 1,418,300 -1,600 -0.0
4.08
4.60
4.25
12 tháng
(2023-11-27) 		-0.42 -8.99% 3,586,700 -2,900 -0.0
4.08
4.77
4.25
24 tháng
(2022-12-02) 		0.05 1.19% 12,284,300 -19,700 0.1
3.74
5.53
4.25
36 tháng
(2021-12-07) 		-4.18 -49.58% 35,940,900 31,013 0.6
3.45
8.88
4.25
60 tháng
(2019-12-18) 		0.75 21.40% 90,042,850 -25,717 0.4
2.89
8.88
4.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2015
3.26
 128,600 3.15 3.26 3.11 0 0 0
16/04/2015
3.15
 158,600 3.19 3.23 3.11 0 0 0
15/04/2015
3.19
 101,000 3.23 3.23 3.11 0 0 0
14/04/2015
3.23
 101,100 3.03 3.30 3.00 0 0 0
13/04/2015
3.03
 102,400 3.00 3.07 3.00 0 0 0
10/04/2015
3.00
 2,100 2.96 3.00 2.92 0 0 0
09/04/2015
2.96
 17,200 2.92 3.03 2.88 0 0 0
08/04/2015
2.92
 5,200 2.92 3.03 2.88 0 0 0
07/04/2015
2.92
 100 2.96 2.96 2.92 0 0 0
06/04/2015
2.96
 11,000 2.96 2.96 2.88 0 0 0
03/04/2015
2.96
 20,800 2.84 2.96 2.69 0 0 0
02/04/2015
2.84
 1,000 2.84 2.84 2.84 0 0 0
01/04/2015
2.84
 5,100 3.03 3.03 2.84 0 0 0
31/03/2015
3.03
 3,800 2.84 3.03 2.80 0 0 0
30/03/2015
2.84
 22,000 2.84 2.84 2.84 0 0 0
27/03/2015
2.84
 27,100 2.84 2.84 2.84 0 0 0
26/03/2015
2.84
 1,100 2.88 2.88 2.84 0 0 0
25/03/2015
2.88
 31,200 2.76 2.88 2.84 0 0 0
24/03/2015
2.76
 55,700 2.88 2.88 2.76 0 0 0
23/03/2015
2.88
 32,900 2.84 2.88 2.84 0 0 0
20/03/2015
2.84
 57,000 2.88 2.88 2.84 0 0 0
19/03/2015
2.88
 42,100 2.84 2.88 2.80 0 0 0
18/03/2015
2.84
 99,900 2.80 2.92 2.84 0 0 0
17/03/2015
2.80
 94,000 2.73 2.96 2.76 0 0 0
16/03/2015
2.73
 71,000 2.73 2.80 2.69 0 0 0
13/03/2015
2.73
 5,500 2.84 2.88 2.73 0 0 0
12/03/2015
2.84
 400 2.80 2.84 2.80 0 0 0
11/03/2015
2.80
 6,600 2.84 2.84 2.76 0 0 0
10/03/2015
2.84
 3,100 2.84 2.84 2.69 0 0 0
09/03/2015
2.84
 1,400 2.73 2.88 2.73 0 0 0
06/03/2015
2.73
 2,900 2.76 2.88 2.73 0 0 0
05/03/2015
2.76
 29,200 2.73 2.76 2.69 0 0 0
04/03/2015
2.73
 15,900 2.76 2.76 2.69 0 0 0
03/03/2015
2.76
 6,500 2.88 2.88 2.76 0 0 0
02/03/2015
2.88
 0 2.88 2.88 2.88 0 0 0
27/02/2015
2.88
 0 2.88 2.88 2.88 0 0 0
26/02/2015
2.88
 5,100 3.03 3.03 2.84 0 0 0
25/02/2015
3.03
 4,800 2.88 3.03 2.80 0 0 0
24/02/2015
2.88
 2,500 2.88 2.88 2.88 0 0 0
13/02/2015
2.88
 100 2.88 2.88 2.88 0 0 0
12/02/2015
2.88
 0 2.88 2.88 2.88 0 0 0
11/02/2015
2.88
 0 2.88 2.88 2.88 0 0 0
10/02/2015
2.88
 0 2.88 2.88 2.88 0 0 0
09/02/2015
2.88
 0 2.88 2.88 2.88 0 0 0
06/02/2015
2.88
 200 2.80 3.07 2.88 0 0 0
05/02/2015
2.80
 0 2.80 2.80 2.80 0 0 0
04/02/2015
2.80
 1,200 2.84 2.84 2.69 0 0 0
03/02/2015
2.84
 3,400 2.84 3.11 2.69 0 0 0
02/02/2015
2.84
 0 2.84 2.84 2.84 0 0 0
30/01/2015
2.84
 1,100 2.84 2.84 2.69 0 0 0
29/01/2015
2.84
 2,100 2.88 2.88 2.69 0 0 0
28/01/2015
2.88
 900 2.88 2.88 2.61 0 0 0
27/01/2015
2.88
 0 2.88 2.88 2.88 0 0 0
26/01/2015
2.88
 0 2.88 2.88 2.88 0 0 0
23/01/2015
2.88
 10,300 2.88 2.88 2.76 0 0 0
22/01/2015
2.88
 400 2.88 2.88 2.88 0 0 0
21/01/2015
2.88
 1,000 2.88 2.88 2.88 0 0 0
20/01/2015
2.88
 8,100 3.03 3.03 2.84 0 0 0
19/01/2015
3.03
 0 3.03 3.03 3.03 0 0 0
16/01/2015
3.03
 200 2.84 3.03 3.03 0 0 0
15/01/2015
2.84
 3,200 2.84 2.84 2.80 0 0 0
14/01/2015
2.84
 6,300 2.61 2.84 2.57 0 0 0
13/01/2015
2.61
 2,100 2.57 2.73 2.61 0 0 0
12/01/2015
2.57
 6,800 2.84 2.84 2.57 0 0 0
09/01/2015
2.84
 2,500 2.88 2.88 2.65 0 0 0
08/01/2015
2.88
 0 2.88 2.88 2.88 0 0 0
07/01/2015
2.88
 14,700 2.88 2.88 2.84 0 0 0
06/01/2015
2.88
 6,900 2.84 2.88 2.73 0 0 0
05/01/2015
2.84
 2,800 2.84 3.03 2.84 0 0 0
31/12/2014
2.84
 4,300 2.73 2.92 2.84 0 0 0
30/12/2014
2.73
 15,200 2.84 3.11 2.73 0 0 0
29/12/2014
2.84
 5,500 3.15 3.15 2.84 0 0 0
26/12/2014
3.15
 2,000 3.03 3.15 3.03 0 0 0
25/12/2014
3.03
 500 3.03 3.03 3.03 0 0 0
24/12/2014
3.03
 3,100 3.03 3.03 2.80 0 0 0
23/12/2014
3.03
 7,100 3.03 3.03 2.96 0 0 0
22/12/2014
3.03
 14,500 3.03 3.03 2.84 0 0 0
19/12/2014
3.03
 13,700 3.03 3.03 2.80 0 0 0
18/12/2014
3.03
 22,000 3.03 3.03 2.80 0 0 0
17/12/2014
3.03
 2,000 3.34 3.34 3.03 0 0 0
16/12/2014
3.34
 100 3.07 3.34 3.34 0 0 0
15/12/2014
3.07
 26,200 3.07 3.07 2.96 0 0 0
12/12/2014
3.07
 21,700 3.07 3.07 3.03 0 0 0
11/12/2014
3.07
 16,800 3.19 3.19 2.96 0 0 0
10/12/2014
3.19
 77,900 3.11 3.19 2.88 0 0 0
09/12/2014
3.11
 46,800 3.42 3.42 3.11 0 0 0
08/12/2014
3.42
 700 3.53 3.53 3.26 0 0 0
05/12/2014
3.53
 126,200 3.34 3.53 3.26 0 0 0
04/12/2014
3.34
 163,600 3.19 3.34 3.11 0 0 0
03/12/2014
3.19
 122,100 2.92 3.19 2.92 0 0 0
02/12/2014
2.92
 19,400 2.96 3.00 2.92 0 0 0
01/12/2014
2.96
 15,000 2.96 3.03 2.96 0 1,000 -0.0
28/11/2014
2.96
 9,000 3.03 3.07 2.96 0 0 0
27/11/2014
3.03
 8,000 3.03 3.03 3.00 0 0 0
26/11/2014
3.03
 21,000 3.07 3.07 3.03 1,000 0 0.0
25/11/2014
3.07
 115,300 2.92 3.07 2.96 0 0 0
24/11/2014
2.92
 27,600 3.00 3.00 2.80 0 0 0
21/11/2014
3.00
 71,900 3.00 3.07 2.96 0 0 0
20/11/2014
3.00
 45,500 3.03 3.07 3.00 0 0 0
19/11/2014
3.03
 90,900 3.11 3.11 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |