CTCP Sơn Hà Sài Gòn (sha)

4.25
0.06
(1.43%)
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
(2024-10-21) 		0.03 0.72% 167,000 0 0
4.08
4.32
4.19
2 tháng
(2024-09-23) 		-0.12 -2.78% 473,000 -300 -0.0
4.08
4.35
4.19
3 tháng
(2024-08-22) 		-0.06 -1.41% 710,500 -1,500 -0.0
4.08
4.54
4.19
6 tháng
(2024-05-24) 		-0.39 -8.52% 1,428,700 -1,600 -0.0
4.08
4.60
4.19
12 tháng
(2023-11-27) 		-0.48 -10.28% 3,583,900 -2,900 -0.0
4.08
4.77
4.19
24 tháng
(2022-12-01) 		0.09 2.20% 12,326,600 -19,700 0.1
3.74
5.53
4.19
36 tháng
(2021-12-06) 		-4.03 -49.01% 36,956,900 24,613 0.6
3.45
8.88
4.19
60 tháng
(2019-12-17) 		0.69 19.69% 90,048,610 -25,717 0.4
2.89
8.88
4.19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4.74
 4,100 4.79 4.79 4.61 0 400 -0.0
30/01/2024
4.65
 14,500 4.55 4.65 4.55 0 0 0
29/01/2024
4.64
 12,100 4.61 4.64 4.61 0 0 0
26/01/2024
4.66
 54,200 4.66 4.67 4.60 0 0 0
25/01/2024
4.66
 2,700 4.65 4.67 4.65 0 0 0
24/01/2024
4.66
 8,000 4.67 4.67 4.61 0 0 0
23/01/2024
4.68
 3,200 4.62 4.68 4.62 0 0 0
22/01/2024
4.68
 5,500 4.56 4.71 4.56 0 0 0
19/01/2024
4.69
 3,700 4.61 4.71 4.61 0 0 0
18/01/2024
4.72
 100 4.72 4.72 4.72 0 0 0
17/01/2024
4.62
 8,200 4.62 4.73 4.60 0 0 0
16/01/2024
4.73
 6,100 4.77 4.77 4.60 0 0 0
15/01/2024
4.77
 5,100 4.71 4.78 4.62 0 0 0
12/01/2024
4.65
 4,400 4.65 4.65 4.60 100 200 -0.0
11/01/2024
4.65
 15,600 4.62 4.69 4.60 0 0 0
10/01/2024
4.69
 7,700 4.67 4.69 4.61 0 0 0
09/01/2024
4.69
 3,800 4.69 4.69 4.66 0 0 0
08/01/2024
4.69
 3,100 4.70 4.70 4.66 0 0 0
05/01/2024
4.68
 33,400 4.68 4.70 4.66 200 0 0.0
04/01/2024
4.68
 25,200 4.68 4.68 4.65 0 0 0
03/01/2024
4.68
 33,900 4.65 4.68 4.62 0 0 0
02/01/2024
4.65
 29,000 4.69 4.69 4.65 0 0 0
29/12/2023
4.65
 18,300 4.63 4.67 4.58 0 0 0
28/12/2023
4.63
 7,100 4.68 4.68 4.62 0 0 0
27/12/2023
4.68
 18,800 4.64 4.69 4.62 0 0 0
26/12/2023
4.64
 38,000 4.67 4.69 4.60 0 0 0
25/12/2023
4.67
 200 4.64 4.68 4.67 0 0 0
22/12/2023
4.64
 6,900 4.70 4.70 4.62 0 0 0
21/12/2023
4.70
 2,900 4.70 4.70 4.62 0 0 0
20/12/2023
4.70
 6,900 4.67 4.70 4.62 0 0 0
19/12/2023
4.67
 24,300 4.69 4.70 4.56 0 0 0
18/12/2023
4.69
 5,500 4.69 4.69 4.56 0 0 0
15/12/2023
4.69
 700 4.63 4.70 4.65 0 0 0
14/12/2023
4.63
 8,300 4.70 4.70 4.62 0 0 0
13/12/2023
4.70
 6,500 4.70 4.72 4.70 0 0 0
12/12/2023
4.70
 103,900 4.74 4.74 4.57 0 0 0
11/12/2023
4.74
 1,300 4.73 4.74 4.65 0 0 0
08/12/2023
4.73
 165,200 4.69 4.74 4.60 0 0 0
07/12/2023
4.69
 4,800 4.68 4.74 4.65 0 0 0
06/12/2023
4.68
 13,300 4.68 4.80 4.60 0 0 0
05/12/2023
4.68
 17,200 4.61 4.75 4.60 0 0 0
04/12/2023
4.61
 35,800 4.63 4.70 4.60 0 0 0
01/12/2023
4.63
 2,700 4.63 4.69 4.62 0 0 0
30/11/2023
4.63
 17,500 4.61 4.71 4.62 0 0 0
29/11/2023
4.61
 3,900 4.67 4.74 4.61 0 0 0
28/11/2023
4.67
 17,700 4.67 4.70 4.56 0 0 0
27/11/2023
4.67
 3,100 4.76 4.76 4.67 0 0 0
24/11/2023
4.76
 15,800 4.78 4.78 4.50 0 0 0
23/11/2023
4.78
 5,400 4.68 4.80 4.70 0 0 0
22/11/2023
4.68
 700 4.79 4.84 4.68 0 0 0
21/11/2023
4.79
 4,700 4.80 4.83 4.60 0 0 0
20/11/2023
4.80
 61,500 4.84 4.85 4.51 0 0 0
17/11/2023
4.84
 200 4.76 4.84 4.76 0 0 0
16/11/2023
4.76
 6,100 4.80 4.84 4.76 0 0 0
15/11/2023
4.80
 19,300 4.78 4.90 4.70 0 0 0
14/11/2023
4.78
 8,500 4.77 4.80 4.70 0 0 0
13/11/2023
4.77
 2,800 4.80 4.81 4.62 0 0 0
10/11/2023
4.80
 1,200 4.70 4.84 4.61 0 0 0
09/11/2023
4.70
 21,400 4.85 4.85 4.70 0 0 0
08/11/2023
4.85
 8,000 4.79 4.85 4.57 0 0 0
07/11/2023
4.79
 300 4.77 4.79 4.78 0 0 0
06/11/2023
4.77
 5,000 4.72 4.83 4.60 0 0 0
03/11/2023
4.72
 6,500 4.80 4.84 4.60 0 0 0
02/11/2023
4.80
 26,900 4.65 4.80 4.54 0 0 0
01/11/2023
4.65
 200 4.55 4.67 4.65 0 0 0
31/10/2023
4.55
 10,100 4.61 4.61 4.52 0 0 0
30/10/2023
4.61
 4,800 4.46 4.73 4.46 0 0 0
27/10/2023
4.46
 11,200 4.68 4.69 4.45 0 0 0
26/10/2023
4.68
 8,000 4.72 4.72 4.46 0 0 0
25/10/2023
4.72
 3,500 4.59 4.79 4.60 0 0 0
24/10/2023
4.59
 4,300 4.79 4.79 4.59 0 0 0
23/10/2023
4.79
 800 4.83 4.83 4.59 0 0 0
20/10/2023
4.83
 20,000 4.70 4.83 4.45 0 0 0
19/10/2023
4.70
 5,000 4.61 4.77 4.56 0 0 0
18/10/2023
4.61
 15,500 4.78 4.78 4.61 0 0 0
17/10/2023
4.78
 700 4.78 4.78 4.78 0 0 0
16/10/2023
4.78
 2,600 4.76 4.80 4.67 0 0 0
13/10/2023
4.76
 11,200 4.88 4.88 4.70 0 0 0
12/10/2023
4.88
 18,900 4.70 4.88 4.66 0 10,600 -0.0
11/10/2023
4.70
 15,800 4.75 4.80 4.70 0 12,200 -0.1
10/10/2023
4.75
 19,300 4.88 4.88 4.66 0 0 0
09/10/2023
4.88
 1,400 4.88 4.89 4.62 0 0 0
06/10/2023
4.88
 1,900 4.88 4.89 4.63 0 0 0
05/10/2023
4.88
 10,600 4.79 4.95 4.70 0 0 0
04/10/2023
4.79
 3,700 4.65 4.79 4.65 0 0 0
03/10/2023
4.65
 2,200 4.75 4.75 4.65 0 0 0
02/10/2023
4.75
 11,200 4.70 4.75 4.65 0 0 0
29/09/2023
4.70
 26,600 4.70 4.73 4.70 0 0 0
28/09/2023
4.70
 34,400 4.88 4.88 4.60 0 0 0
27/09/2023
4.88
 26,200 4.88 4.93 4.70 0 0 0
26/09/2023
4.88
 17,600 4.90 5.05 4.80 0 0 0
25/09/2023
4.90
 2,600 5 5 4.80 0 0 0
22/09/2023
5
 28,300 5.09 5.09 4.86 0 1,100 -0.0
21/09/2023
5.09
 25,600 5.09 5.09 5.04 0 0 0
20/09/2023
5.09
 57,300 5.09 5.09 5 0 0 0
19/09/2023
5.09
 11,700 5.05 5.10 4.96 0 0 0
18/09/2023
5.05
 8,600 5.10 5.11 4.95 0 0 0
15/09/2023
5.10
 14,900 5.10 5.15 5.01 0 0 0
14/09/2023
5.10
 36,100 5.12 5.12 5.02 0 0 0
13/09/2023
5.12
 22,100 5.13 5.14 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |