CTCP Sơn Hà Sài Gòn (sha)

4.31
-0.17
(-3.79%)
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)
22/04/2014
1.97
 17,100 1.94 1.97 1.94 0 0 0
21/04/2014
1.94
 12,600 1.97 2.01 1.94 0 0 0
18/04/2014
1.97
 14,900 2.12 2.12 1.97 0 0 0
17/04/2014
2.12
 5,500 2.08 2.12 2.04 0 0 0
16/04/2014
2.08
 36,300 2.19 2.19 2.01 0 0 0
15/04/2014
2.19
 7,200 2.23 2.26 2.19 0 0 0
14/04/2014
2.23
 78,800 2.23 2.30 2.23 0 0 0
11/04/2014
2.23
 61,100 2.12 2.23 2.12 0 0 0
10/04/2014
2.12
 45,700 2.12 2.15 2.08 0 0 0
08/04/2014
2.12
 21,000 2.12 2.15 2.04 0 0 0
07/04/2014
2.12
 13,800 2.15 2.15 2.04 0 0 0
04/04/2014
2.15
 29,900 2.19 2.19 2.04 0 0 0
03/04/2014
2.19
 39,200 2.08 2.19 2.08 0 0 0
02/04/2014
2.08
 34,100 2.15 2.15 2.01 0 0 0
01/04/2014
2.15
 78,300 2.19 2.26 2.01 0 0 0
31/03/2014
2.19
 42,400 2.26 2.30 2.15 0 0 0
28/03/2014
2.26
 25,700 2.26 2.41 2.23 0 0 0
27/03/2014
2.26
 66,600 2.23 2.34 2.08 0 0 0
26/03/2014
2.23
 107,200 2.45 2.56 2.23 0 0 0
25/03/2014
2.45
 29,200 2.67 2.67 2.45 0 0 0
24/03/2014
2.67
 124,000 2.45 2.67 2.34 0 0 0
21/03/2014
2.45
 32,400 2.41 2.48 2.34 0 0 0
20/03/2014
2.41
 71,300 2.48 2.48 2.34 0 0 0
19/03/2014
2.48
 74,600 2.52 2.56 2.34 0 0 0
18/03/2014
2.52
 56,100 2.48 2.67 2.48 0 0 0
17/03/2014
2.48
 131,100 2.26 2.48 2.26 0 0 0
14/03/2014
2.26
 204,000 2.08 2.26 2.08 0 0 0
13/03/2014
2.08
 21,000 2.04 2.15 2.04 0 0 0
12/03/2014
2.04
 80,500 2.19 2.19 2.04 0 0 0
11/03/2014
2.19
 111,000 2.08 2.23 2.08 0 0 0
10/03/2014
2.08
 96,500 2.04 2.12 1.90 0 0 0
07/03/2014
2.04
 91,700 2.04 2.04 2.01 0 0 0
06/03/2014
2.04
 28,400 1.97 2.08 1.90 0 0 0
05/03/2014
1.97
 95,800 1.94 1.97 1.90 0 0 0
04/03/2014
1.94
 22,500 1.94 1.94 1.86 0 0 0
03/03/2014
1.94
 92,900 1.94 1.94 1.86 0 0 0
28/02/2014
1.94
 84,900 1.94 1.94 1.90 0 0 0
27/02/2014
1.94
 190,500 1.83 1.97 1.86 0 0 0
26/02/2014
1.83
 108,200 1.79 1.86 1.79 0 0 0
25/02/2014
1.79
 54,600 1.83 1.83 1.72 0 0 0
24/02/2014
1.83
 89,700 2.01 2.01 1.83 0 0 0
21/02/2014
2.01
 18,200 1.97 2.01 1.83 0 0 0
20/02/2014
1.97
 229,500 2.04 2.04 1.86 0 0 0
19/02/2014
2.04
 236,500 1.86 2.04 1.68 0 0 0
18/02/2014
1.86
 122,500 1.86 1.94 1.68 0 0 0
17/02/2014
1.86
 52,100 1.90 1.97 1.72 0 0 0
14/02/2014
1.90
 26,100 1.86 1.90 1.79 0 0 0
13/02/2014
1.86
 26,000 1.94 1.94 1.75 0 0 0
12/02/2014
1.94
 127,400 1.79 1.94 1.64 0 0 0
11/02/2014
1.79
 99,500 1.75 1.79 1.61 0 0 0
10/02/2014
1.75
 60,600 1.61 1.75 1.46 0 0 0
07/02/2014
1.61
 10,500 1.64 1.64 1.53 0 0 0
06/02/2014
1.64
 90,400 1.64 1.64 1.50 0 0 0
27/01/2014
1.64
 14,600 1.57 1.64 1.46 0 0 0
24/01/2014
1.57
 0 1.57 1.57 1.57 0 0 0
23/01/2014
1.57
 1,500 1.64 1.64 1.57 0 0 0
22/01/2014
1.64
 3,300 1.79 1.94 1.64 0 0 0
21/01/2014
1.79
 1,500 1.64 1.79 1.79 0 0 0
20/01/2014
1.64
 1,400 1.83 1.83 1.64 0 0 0
17/01/2014
1.83
 3,000 1.86 1.86 1.75 0 0 0
16/01/2014
1.86
 1,000 2.01 2.01 1.83 0 0 0
15/01/2014
2.01
 0 2.01 2.01 2.01 0 0 0
14/01/2014
2.01
 700 2.01 2.01 1.83 0 0 0
13/01/2014
2.01
 300 2.23 2.23 2.01 0 0 0
10/01/2014
2.23
 0 2.23 2.23 2.23 0 0 0
09/01/2014
2.23
 0 2.23 2.23 2.23 0 0 0
08/01/2014
2.23
 100 2.19 2.23 2.23 0 0 0
07/01/2014
2.19
 0 2.19 2.19 2.19 0 0 0
06/01/2014
2.19
 0 2.19 2.19 2.19 0 0 0
03/01/2014
2.19
 0 2.19 2.19 2.19 0 0 0
02/01/2014
2.19
 0 2.19 2.19 2.19 0 0 0
31/12/2013
2.19
 0 2.19 2.19 2.19 0 0 0
30/12/2013
2.19
 100 2.08 2.19 2.19 0 0 0
27/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
26/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
25/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
24/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
23/12/2013
2.08
 100 2.04 2.08 2.08 0 0 0
20/12/2013
2.04
 500 2.01 2.04 2.04 0 0 0
19/12/2013
2.01
 0 2.01 2.01 2.01 0 0 0
18/12/2013
2.01
 10,900 2.12 2.12 1.97 0 0 0
17/12/2013
2.12
 100 2.08 2.12 2.12 0 0 0
16/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
13/12/2013
2.08
 0 2.08 2.08 2.08 0 0 0
12/12/2013
2.08
 3,800 1.97 2.08 2.01 0 0 0
11/12/2013
1.97
 100 1.94 1.97 1.97 0 0 0
10/12/2013
1.94
 0 1.94 1.94 1.94 0 0 0
09/12/2013
1.94
 0 1.94 1.94 1.94 0 0 0
06/12/2013
1.94
 0 1.94 1.94 1.94 0 0 0
05/12/2013
1.94
 0 1.94 1.94 1.94 0 0 0
04/12/2013
1.94
 2,100 1.94 1.94 1.86 0 0 0
03/12/2013
1.94
 2,600 1.97 1.97 1.94 0 0 0
02/12/2013
1.97
 0 1.97 1.97 1.97 0 0 0
29/11/2013
1.97
 0 1.97 1.97 1.97 0 0 0
28/11/2013
1.97
 4,600 1.97 1.97 1.90 0 0 0
27/11/2013
1.97
 5,800 1.94 1.97 1.90 0 0 0
26/11/2013
1.94
 15,000 1.79 1.94 1.83 0 0 0
25/11/2013
1.79
 0 1.79 1.79 1.79 0 0 0
22/11/2013
1.79
 2,000 1.83 1.83 1.79 0 0 0
21/11/2013
1.83
 8,200 1.86 1.86 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |