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
(2024-08-19) 		0 0% 200,400 0 0
4.25
4.54
4.48
2 tháng
(2024-07-22) 		-0.07 -1.54% 423,200 -148 -0.0
4.25
4.55
4.48
3 tháng
(2024-06-20) 		-0.03 -0.67% 683,300 -148 -0.0
4.25
4.57
4.48
6 tháng
(2024-03-22) 		-0.21 -4.48% 1,652,800 -238 -0.0
4.25
4.70
4.48
12 tháng
(2023-09-25) 		-0.42 -8.57% 3,542,900 -24,338 -0.1
4.25
4.90
4.48
24 tháng
(2022-09-29) 		-0.44 -8.97% 13,713,600 -1,494 0.5
3.45
5.53
4.48
36 tháng
(2021-10-04) 		-2.38 -34.72% 52,919,600 147,175 1.6
3.45
8.88
4.48
60 tháng
(2019-10-15) 		0.79 21.56% 89,791,030 -24,495 0.4
2.89
8.88
4.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
5.13
 17,900 5.06 5.16 5.02 0 0 0
11/09/2023
5.06
 58,200 5.16 5.37 5.06 600 0 0.0
08/09/2023
5.16
 19,900 5.17 5.19 5.11 0 0 0
07/09/2023
5.17
 34,200 5.17 5.22 5.11 0 0 0
06/09/2023
5.17
 55,600 5.11 5.19 5.11 0 0 0
05/09/2023
5.11
 103,700 5.11 5.19 5.11 2,600 0 0.0
31/08/2023
5.11
 119,900 5.20 5.20 5.09 0 0 0
30/08/2023
5.20
 79,700 5.20 5.30 5.05 0 0 0
29/08/2023
5.20
 273,400 5.21 5.48 5 0 600 -0.0
28/08/2023
5.21
 245,500 5.50 5.50 5.15 1,000 0 0.0
25/08/2023
5.50
 616,700 5.53 5.89 5.30 22,800 0 0.1
24/08/2023
5.53
 475,400 5.17 5.53 5.50 0 0 0
23/08/2023
5.17
 269,600 4.84 5.17 4.70 0 0 0
22/08/2023
4.84
 36,400 4.87 4.95 4.65 0 0 0
21/08/2023
4.87
 65,300 4.89 4.89 4.80 0 0 0
18/08/2023
4.89
 54,300 4.98 5.05 4.81 5,200 0 0.0
17/08/2023
4.98
 24,500 5.10 5.10 4.95 0 0 0
16/08/2023
5.10
 28,200 5.10 5.10 4.95 0 0 0
15/08/2023
5.10
 247,300 5.10 5.20 4.95 31,600 0 0.2
14/08/2023
5.10
 50,100 5.20 5.24 5.02 0 0 0
11/08/2023
5.20
 91,700 5.20 5.27 5.15 0 500 -0.0
10/08/2023
5.20
 421,600 4.87 5.21 4.85 0 40,000 -0.2
09/08/2023
4.87
 135,600 4.90 4.95 4.83 0 0 0
08/08/2023
4.90
 49,800 4.87 5 4.80 0 0 0
07/08/2023
4.87
 68,300 4.77 5.10 4.70 0 0 0
04/08/2023
4.77
 39,900 4.80 4.80 4.63 0 0 0
03/08/2023
4.80
 26,700 4.80 4.85 4.61 0 0 0
02/08/2023
4.80
 15,500 4.75 4.80 4.75 0 0 0
01/08/2023
4.75
 53,200 4.72 4.80 4.72 200 0 0.0
31/07/2023
4.72
 40,100 4.64 4.75 4.65 0 0 0
28/07/2023
4.64
 55,800 4.59 4.65 4.59 0 0 0
27/07/2023
4.59
 13,800 4.59 4.60 4.52 0 0 0
26/07/2023
4.59
 3,900 4.60 4.62 4.53 0 0 0
25/07/2023
4.60
 27,900 4.59 4.65 4.54 0 0 0
24/07/2023
4.59
 28,700 4.60 4.65 4.50 0 0 0
21/07/2023
4.60
 62,000 4.59 4.65 4.57 0 0 0
20/07/2023
4.59
 8,500 4.56 4.60 4.50 0 0 0
19/07/2023
4.56
 32,500 4.47 4.65 4.50 0 0 0
18/07/2023
4.47
 14,100 4.54 4.55 4.43 0 0 0
17/07/2023
4.54
 14,700 4.50 4.57 4.52 0 0 0
14/07/2023
4.50
 32,000 4.50 4.58 4.45 0 0 0
13/07/2023
4.50
 78,600 4.46 4.55 4.46 0 0 0
12/07/2023
4.46
 8,400 4.50 4.50 4.43 0 0 0
11/07/2023
4.50
 17,000 4.51 4.58 4.50 0 0 0
10/07/2023
4.51
 48,400 4.50 4.55 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |