CTCP Sơn Hà Sài Gòn (sha)

4.41
0.16
(3.76%)
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)
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
16/09/2014
2.30
 113,400 2.23 2.30 2.23 0 0 0
15/09/2014
2.23
 61,400 2.19 2.23 2.08 0 0 0
12/09/2014
2.19
 1,600 2.19 2.19 2.12 0 0 0
11/09/2014
2.19
 46,300 2.12 2.23 2.12 0 0 0
10/09/2014
2.12
 39,700 2.08 2.12 2.01 0 0 0
09/09/2014
2.08
 45,700 2.12 2.12 1.94 0 0 0
08/09/2014
2.12
 20,100 2.08 2.12 2.04 0 0 0
05/09/2014
2.08
 6,900 2.08 2.08 2.04 0 0 0
04/09/2014
2.08
 53,300 2.12 2.12 2.04 0 0 0
03/09/2014
2.12
 17,500 2.08 2.15 2.08 0 0 0
29/08/2014
2.08
 17,400 2.04 2.08 2.01 0 0 0
28/08/2014
2.04
 17,600 2.08 2.08 1.97 0 0 0
27/08/2014
2.08
 9,500 2.08 2.12 2.01 0 0 0
26/08/2014
2.08
 41,200 2.08 2.15 2.04 0 0 0
25/08/2014
2.08
 13,100 2.08 2.08 2.01 0 0 0
22/08/2014
2.08
 82,100 2.08 2.08 2.01 0 0 0
21/08/2014
2.08
 48,200 2.08 2.08 1.97 0 0 0
20/08/2014
2.08
 4,200 2.08 2.12 2.08 0 0 0
19/08/2014
2.08
 47,400 2.12 2.12 2.01 0 0 0
18/08/2014
2.12
 40,200 1.97 2.15 2.08 0 0 0
15/08/2014
1.97
 4,000 2.08 2.12 1.97 0 0 0
14/08/2014
2.08
 102,000 1.90 2.08 1.90 0 0 0
13/08/2014
1.90
 21,000 1.90 1.94 1.86 0 0 0
12/08/2014
1.90
 9,400 1.90 1.90 1.86 0 0 0
11/08/2014
1.90
 22,000 1.90 1.90 1.86 0 0 0
08/08/2014
1.90
 22,100 1.90 1.94 1.86 0 0 0
07/08/2014
1.90
 25,700 1.86 2.04 1.83 0 0 0
06/08/2014
1.86
 98,900 1.75 1.90 1.79 0 0 0
05/08/2014
1.75
 6,200 1.75 1.75 1.75 0 0 0
04/08/2014
1.75
 2,300 1.79 1.79 1.75 0 0 0
01/08/2014
1.79
 3,100 1.75 1.79 1.72 0 0 0
31/07/2014
1.75
 9,700 1.75 1.75 1.75 0 0 0
30/07/2014
1.75
 0 1.75 1.75 1.75 0 0 0
29/07/2014
1.75
 2,000 1.75 1.75 1.75 0 0 0
28/07/2014
1.75
 7,100 1.79 1.79 1.75 0 0 0
25/07/2014
1.79
 200 1.79 1.79 1.79 0 0 0
24/07/2014
1.79
 13,500 1.79 1.79 1.79 0 0 0
23/07/2014
1.79
 2,200 1.79 1.79 1.75 0 0 0
22/07/2014
1.79
 5,500 1.79 1.79 1.75 0 0 0
21/07/2014
1.79
 19,900 1.79 1.83 1.79 0 0 0
18/07/2014
1.79
 27,200 1.79 1.79 1.75 0 0 0
17/07/2014
1.79
 6,700 1.75 1.79 1.75 0 0 0
16/07/2014
1.75
 12,800 1.75 1.79 1.72 0 0 0
15/07/2014
1.75
 8,300 1.72 1.75 1.72 0 0 0
14/07/2014
1.72
 5,300 1.79 1.79 1.72 0 0 0
11/07/2014
1.79
 10,300 1.79 1.79 1.72 0 0 0
10/07/2014
1.79
 22,700 1.79 1.79 1.75 0 0 0
09/07/2014
1.79
 10,600 1.75 1.83 1.75 0 0 0
08/07/2014
1.75
 200 1.83 1.83 1.75 0 0 0
07/07/2014
1.83
 2,200 1.79 1.83 1.79 0 0 0
04/07/2014
1.79
 6,500 1.79 1.83 1.79 0 0 0
03/07/2014
1.79
 33,900 1.75 1.79 1.75 0 0 0
02/07/2014
1.75
 12,100 1.72 1.75 1.75 0 0 0
01/07/2014
1.72
 13,700 1.72 1.72 1.68 0 0 0
30/06/2014
1.72
 4,700 1.75 1.75 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |