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
(2024-10-22) 		-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)
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
07/07/2023
4.50
 11,000 4.50 4.50 4.40 0 0 0
06/07/2023
4.50
 10,800 4.49 4.50 4.40 0 0 0
05/07/2023
4.49
 21,000 4.41 4.52 4.38 0 0 0
04/07/2023
4.41
 17,900 4.37 4.57 4.37 0 0 0
03/07/2023
4.37
 8,500 4.45 4.55 4.36 0 0 0
30/06/2023
4.45
 19,400 4.46 4.46 4.40 0 0 0
29/06/2023
4.46
 11,100 4.49 4.49 4.45 0 0 0
28/06/2023
4.49
 8,500 4.48 4.50 4.48 0 0 0
27/06/2023
4.48
 19,300 4.45 4.58 4.45 0 0 0
26/06/2023
4.45
 49,300 4.59 4.60 4.43 0 0 0
23/06/2023
4.59
 10,700 4.55 4.63 4.55 0 0 0
22/06/2023
4.55
 99,500 4.55 4.55 4.50 0 0 0
21/06/2023
4.55
 17,400 4.52 4.57 4.45 0 0 0
20/06/2023
4.52
 24,100 4.57 4.65 4.42 0 0 0
19/06/2023
4.57
 42,100 4.60 4.66 4.43 0 0 0
16/06/2023
4.60
 60,900 4.62 4.65 4.54 100 3,000 -0.0
15/06/2023
4.62
 17,300 4.61 4.65 4.55 200 0 0.0
14/06/2023
4.61
 65,300 4.69 4.75 4.60 0 10,100 -0.0
13/06/2023
4.69
 75,400 4.61 4.70 4.55 0 1,500 -0.0
12/06/2023
4.61
 105,400 4.50 4.68 4.50 0 0 0
09/06/2023
4.50
 86,600 4.54 4.61 4.50 0 0 0
08/06/2023
4.54
 60,400 4.61 4.64 4.52 300 2,000 -0.0
07/06/2023
4.61
 99,000 4.55 4.61 4.46 6,200 0 0.0
06/06/2023
4.55
 25,200 4.44 4.60 4.40 0 0 0
05/06/2023
4.44
 69,200 4.65 4.68 4.44 0 0 0
02/06/2023
4.65
 138,400 4.66 4.89 4.55 1,000 2,000 -0.0
01/06/2023
4.66
 283,500 4.36 4.66 4.50 0 0 0
31/05/2023
4.36
 104,900 4.08 4.36 4.10 0 0 0
30/05/2023
4.08
 56,900 4.08 4.13 4.07 4,000 3,300 0.0
29/05/2023
4.08
 68,200 4.03 4.14 4.02 0 7,800 -0.0
26/05/2023
4.03
 26,900 4.04 4.06 3.99 0 0 0
25/05/2023
4.04
 10,600 3.97 4.05 3.97 0 0 0
24/05/2023
3.97
 52,100 4.03 4.10 3.97 0 0 0
23/05/2023
4.03
 7,000 4.06 4.09 4.03 0 0 0
22/05/2023
4.06
 17,400 4 4.08 3.96 0 0 0
19/05/2023
4
 19,300 4.05 4.05 3.90 0 0 0
18/05/2023
4.05
 10,000 4.05 4.08 4.02 0 0 0
17/05/2023
4.05
 11,600 4.04 4.11 4.03 0 0 0
16/05/2023
4.04
 8,500 4.05 4.07 4.04 0 0 0
15/05/2023
4.05
 15,100 4.07 4.10 4.05 0 0 0
12/05/2023
4.07
 32,400 4.07 4.09 4.01 0 0 0
11/05/2023
4.07
 29,600 4.07 4.11 4 0 0 0
10/05/2023
4.07
 28,500 4.02 4.09 4.02 0 0 0
09/05/2023
4.02
 33,200 4 4.08 4.01 0 0 0
08/05/2023
4
 23,500 3.98 4 3.96 0 0 0
05/05/2023
3.98
 19,500 3.96 3.98 3.96 0 0 0
04/05/2023
3.96
 16,000 3.99 3.99 3.90 0 0 0
28/04/2023
3.99
 23,700 3.90 3.99 3.88 0 0 0
27/04/2023
3.90
 13,700 3.93 3.95 3.90 0 0 0
26/04/2023
3.93
 1,100 3.95 3.95 3.93 0 0 0.0
25/04/2023
3.95
 17,700 3.99 4 3.94 0 0 0.0
24/04/2023
3.99
 18,900 3.99 3.99 3.90 0 0 0.0
21/04/2023
3.99
 13,200 3.96 4 3.95 0 0 0.0
20/04/2023
3.96
 10,100 3.99 3.99 3.96 0 0 0
19/04/2023
3.99
 7,500 3.98 4 3.98 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |