CTCP Sơn Hà Sài Gòn (sha)

4.44
0.13
(3.02%)
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)
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
18/11/2014
3.11
 19,700 3.15 3.15 3.03 0 0 0
17/11/2014
3.15
 141,400 3.03 3.15 3.00 0 0 0
14/11/2014
3.03
 55,200 3.07 3.07 2.96 0 0 0
13/11/2014
3.07
 174,700 2.92 3.15 2.80 0 0 0
12/11/2014
2.92
 308,700 3.23 3.46 2.92 0 0 0
11/11/2014
3.23
 200,700 2.96 3.23 3.11 0 0 0
10/11/2014
2.96
 151,400 2.73 3.00 2.84 0 0 0
07/11/2014
2.73
 489,100 2.50 2.73 2.46 0 0 0
06/11/2014
2.50
 4,100 2.46 2.50 2.46 0 0 0
05/11/2014
2.46
 5,900 2.50 2.50 2.42 0 0 0
04/11/2014
2.50
 26,100 2.46 2.50 2.46 0 0 0
03/11/2014
2.46
 62,200 2.34 2.50 2.42 0 0 0
31/10/2014
2.34
 47,000 2.30 2.34 2.30 0 0 0
30/10/2014
2.30
 900 2.30 2.30 2.27 0 0 0
29/10/2014: Cổ tức tiền mặt tỉ lệ: 3%
29/10/2014
2.30
 5,100 2.23 2.38 2.23 0 0 0
28/10/2014
2.23
 35,100 2.12 2.26 2.19 0 0 0
27/10/2014
2.12
 3,000 2.30 2.30 2.12 0 0 0
24/10/2014
2.30
 18,400 2.30 2.30 2.23 0 0 0
23/10/2014
2.30
 18,800 2.34 2.34 2.26 0 0 0
22/10/2014
2.34
 164,600 2.41 2.45 2.19 0 0 0
21/10/2014
2.41
 48,100 2.45 2.45 2.34 0 0 0
20/10/2014
2.45
 62,300 2.37 2.45 2.30 0 0 0
17/10/2014
2.37
 42,100 2.41 2.41 2.37 0 0 0
16/10/2014
2.41
 177,400 2.45 2.48 2.37 0 0 0
15/10/2014
2.45
 147,500 2.34 2.48 2.30 0 0 0
14/10/2014
2.34
 30,300 2.41 2.41 2.30 0 0 0
13/10/2014
2.41
 40,500 2.34 2.41 2.30 0 0 0
10/10/2014
2.34
 32,000 2.34 2.37 2.30 0 0 0
09/10/2014
2.34
 8,300 2.34 2.48 2.34 0 0 0
08/10/2014
2.34
 200 2.34 2.34 2.34 0 0 0
07/10/2014
2.34
 81,000 2.37 2.41 2.19 0 0 0
06/10/2014
2.37
 19,900 2.23 2.37 2.23 0 0 0
03/10/2014
2.23
 12,800 2.19 2.23 2.19 0 0 0
02/10/2014
2.19
 21,200 2.15 2.19 2.15 0 0 0
01/10/2014
2.15
 18,600 2.15 2.23 2.12 0 0 0
30/09/2014
2.15
 17,800 2.19 2.19 2.08 0 0 0
29/09/2014
2.19
 8,700 2.19 2.19 2.12 0 0 0
26/09/2014
2.19
 31,800 2.19 2.19 2.12 0 0 0
25/09/2014
2.19
 17,200 2.19 2.19 2.12 0 0 0
24/09/2014
2.19
 7,000 2.12 2.23 2.15 0 0 0
23/09/2014
2.12
 14,500 2.23 2.23 2.12 0 0 0
22/09/2014
2.23
 16,500 2.23 2.26 2.12 0 0 0
19/09/2014
2.23
 21,100 2.34 2.34 2.23 0 0 0
18/09/2014
2.34
 59,700 2.34 2.34 2.19 0 0 0
17/09/2014
2.34
 39,700 2.30 2.41 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |