CTCP Sơn Hà Sài Gòn (sha)

3.96
0.01
(0.25%)
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
(2026-08-19) 		0.03 0.77% 80,900 0 0
3.80
4.03
3.96
2 tháng
(2026-07-20) 		-0.01 -0.25% 224,300 0 0
3.80
4.03
3.96
3 tháng
(2026-06-22) 		-0.05 -1.25% 422,500 0 0
3.80
4.03
3.96
6 tháng
(2026-03-23) 		0.03 0.77% 854,200 0 0
3.80
4.10
3.96
12 tháng
(2025-09-23) 		-0.17 -4.21% 2,093,600 0 0
3.72
4.28
3.96
24 tháng
(2024-09-30) 		-0.19 -4.66% 6,515,600 0 0
3.68
4.28
3.96
36 tháng
(2023-10-04) 		-0.61 -13.41% 10,155,900 0 0
3.68
4.65
3.96
60 tháng
(2021-10-14) 		-3.45 -46.61% 57,949,000 176,813 1.6
3.29
8.46
3.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2017
3.99
 185,140 4.00 4.00 3.93 0 0 0
13/04/2017
4.00
 206,190 4.09 4.09 3.96 900 0 0.0
12/04/2017
4.09
 150,380 4.13 4.14 4.07 640 0 0.0
11/04/2017
4.13
 103,020 4.13 4.13 4.12 0 0 0
10/04/2017
4.13
 156,590 4.13 4.16 4.12 11,500 0 0.1
07/04/2017
4.13
 193,660 4.12 4.14 4.10 0 0 0
05/04/2017
4.12
 128,940 4.12 4.13 4.10 0 0 0
04/04/2017
4.12
 142,930 4.12 4.13 4.11 11,350 0 0.1
03/04/2017
4.12
 142,980 4.13 4.17 4.12 0 0 0
31/03/2017
4.13
 180,770 4.13 4.14 4.11 0 0 0
30/03/2017
4.13
 169,910 4.14 4.18 4.12 0 0 0
29/03/2017
4.14
 230,900 4.12 4.18 4.11 0 0 0
28/03/2017
4.12
 161,850 4.12 4.13 4.10 0 0 0
27/03/2017
4.12
 147,250 4.12 4.14 4.11 1,000 0 0.0
24/03/2017
4.12
 222,460 4.12 4.14 4.11 3,600 0 0.0
23/03/2017
4.12
 138,730 4.12 4.13 4.10 0 0 0
22/03/2017
4.12
 191,970 4.15 4.16 4.12 600 0 0.0
21/03/2017
4.15
 148,210 4.14 4.18 4.14 0 0 0
20/03/2017
4.14
 185,990 4.15 4.18 4.14 3,600 0 0.0
17/03/2017
4.15
 171,470 4.15 4.16 4.13 1,000 0 0.0
16/03/2017
4.15
 169,420 4.14 4.16 4.13 0 0 0
15/03/2017
4.14
 132,730 4.16 4.16 4.12 1,000 0 0.0
14/03/2017
4.16
 177,000 4.17 4.18 4.16 1,000 0 0.0
13/03/2017
4.17
 154,000 4.18 4.19 4.17 0 0 0
10/03/2017
4.18
 194,870 4.22 4.23 4.18 300 0 0.0
09/03/2017
4.22
 190,760 4.26 4.28 4.19 0 0 0
08/03/2017
4.26
 254,840 4.23 4.30 4.22 4,150 0 0.0
07/03/2017
4.23
 351,560 4.18 4.23 4.18 149,490 0 1.4
06/03/2017
4.18
 204,370 4.21 4.25 4.16 1,900 0 0.0
03/03/2017
4.21
 201,730 4.23 4.23 4.19 0 0 0
02/03/2017
4.23
 210,310 4.23 4.25 4.19 0 0 0
01/03/2017
4.23
 273,500 4.31 4.35 4.23 0 110 0.0
28/02/2017
4.31
 310,230 4.29 4.39 4.28 0 0 0
27/02/2017
4.29
 207,270 4.28 4.29 4.26 100 0 0.0
24/02/2017
4.28
 343,380 4.37 4.40 4.28 0 0 0
23/02/2017
4.37
 402,290 4.34 4.50 4.33 0 10,280 -0.1
22/02/2017
4.34
 452,910 4.23 4.36 4.23 0 0 0
21/02/2017
4.23
 589,400 4.09 4.23 4.09 0 0 0
20/02/2017
4.09
 211,740 4.12 4.13 4.09 0 0 0
17/02/2017
4.12
 215,880 4.15 4.16 4.12 0 0 0
16/02/2017
4.15
 433,620 4.12 4.18 4.11 0 0 0
15/02/2017
4.12
 239,410 4.08 4.12 4.08 400 0 0.0
14/02/2017
4.08
 171,260 4.09 4.11 4.07 1,500 0 0.0
13/02/2017
4.09
 216,260 4.12 4.12 4.09 0 0 0
10/02/2017
4.12
 235,810 4.12 4.14 4.12 24,000 0 0.2
09/02/2017
4.12
 301,540 4.11 4.15 4.10 61,000 0 0.6
08/02/2017
4.11
 256,540 4.08 4.13 4.07 63,560 0 0.6
07/02/2017
4.08
 147,970 4.12 4.12 4.07 0 0 0
06/02/2017
4.12
 281,480 4.09 4.12 4.07 0 0 0
03/02/2017
4.09
 313,720 4.06 4.12 4.06 20,000 0 0.2
02/02/2017
4.06
 154,990 4.04 4.14 4.05 200 0 0.0
25/01/2017
4.04
 160,260 3.98 4.04 3.97 0 0 0
24/01/2017
3.98
 124,300 3.98 3.99 3.98 0 0 0
23/01/2017
3.98
 133,300 3.98 3.99 3.97 0 0 0
20/01/2017
3.98
 122,220 3.99 4.00 3.97 0 0 0
19/01/2017
3.99
 153,590 4.00 4.00 3.98 0 0 0
18/01/2017
4.00
 102,540 4.00 4.02 3.99 0 0 0
17/01/2017
4.00
 133,140 4.01 4.02 3.99 0 0 0
16/01/2017
4.01
 127,690 4.02 4.03 4.00 0 0 0
13/01/2017
4.02
 173,200 4.03 4.04 4.02 0 0 0
12/01/2017
4.03
 165,410 4.02 4.03 4.01 0 0 0
11/01/2017
4.02
 166,730 4.07 4.07 4.01 0 0 0
10/01/2017
4.07
 164,760 4.09 4.09 4.05 0 0 0
09/01/2017
4.09
 179,100 4.12 4.13 4.09 0 0 0
06/01/2017
4.12
 231,940 4.13 4.18 4.12 0 0 0
05/01/2017
4.13
 503,200 4.00 4.14 3.98 200,460 11,000 1.7
04/01/2017
4.00
 155,380 4.02 4.02 3.99 0 0 0
03/01/2017
4.02
 196,670 4.00 4.02 4.00 0 0 0
30/12/2016
4.00
 161,140 4.03 4.03 4.00 0 0 0
29/12/2016
4.03
 222,640 4.03 4.04 4.02 0 0 0
28/12/2016
4.03
 220,010 4.03 4.05 4.00 0 0 0
27/12/2016
4.03
 181,880 4.04 4.07 4.03 0 0 0
26/12/2016
4.04
 176,410 4.05 4.06 4.01 0 0 0
23/12/2016
4.05
 160,910 4.04 4.09 4.02 0 0 0
22/12/2016
4.04
 193,130 4.05 4.05 4.02 0 0 0
21/12/2016
4.05
 118,320 4.09 4.09 4.05 0 0 0
20/12/2016
4.09
 120,820 4.09 4.09 4.07 0 1,700 0.0
19/12/2016
4.09
 162,660 4.09 4.11 4.08 0 10,000 -0.1
16/12/2016
4.09
 202,250 4.12 4.12 4.09 0 0 0
15/12/2016
4.12
 188,000 4.12 4.13 4.09 0 0 0
14/12/2016
4.12
 267,280 4.09 4.14 4.08 0 0 0
13/12/2016
4.09
 137,760 4.14 4.16 4.08 0 0 0
12/12/2016
4.14
 256,220 4.15 4.16 4.09 0 0 0
09/12/2016
4.15
 257,520 4.12 4.18 4.12 0 0 0
08/12/2016
4.12
 222,590 4.07 4.14 4.07 0 0 0
07/12/2016
4.07
 195,470 4.05 4.09 4.00 0 100 0.0
06/12/2016
4.05
 490,690 4.11 4.12 3.96 0 500 0.0
05/12/2016
4.11
 156,550 4.12 4.14 4.09 0 0 0
02/12/2016
4.12
 124,120 4.16 4.17 4.09 0 0 0
01/12/2016
4.16
 238,560 4.21 4.23 4.14 100 0 0.0
30/11/2016
4.21
 429,960 4.05 4.23 4.05 600 0 0
29/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
28/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
25/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
24/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
23/11/2016
4.05
 0 4.05 4.05 4.05 0 0 0
22/11/2016
4.05
 322,500 4.05 4.09 3.96 0 0 0
21/11/2016
4.05
 218,520 4.09 4.14 4.00 0 0 0
18/11/2016
4.09
 165,300 4.14 4.14 4.05 0 0 0
17/11/2016
4.14
 321,400 4.18 4.18 4.05 0 0 0

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