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)
18/04/2023
3.98
 19,700 3.98 4.02 3.98 0 0 0.0
17/04/2023
3.98
 5,000 4.05 4.05 3.98 0 0 0.0
14/04/2023
4.05
 12,500 4.08 4.10 3.99 0 0 0.0
13/04/2023
4.08
 49,600 4.12 4.18 4.02 0 0 0.0
12/04/2023
4.12
 9,300 4.12 4.16 4.10 0 0 0.0
11/04/2023
4.12
 11,100 4.12 4.12 4.01 300 0 0.0
10/04/2023
4.12
 30,100 4.14 4.15 4.10 0 0 0.0
07/04/2023
4.14
 9,700 4.17 4.20 4.05 0 0 0.0
06/04/2023
4.17
 30,100 4.10 4.24 4.10 0 0 0.0
05/04/2023
4.10
 16,100 4.10 4.18 4.05 0 0 0.0
04/04/2023
4.10
 70,600 3.95 4.22 3.94 0 0 0.0
03/04/2023
3.95
 44,500 3.96 3.98 3.90 0 0 0.0
31/03/2023
3.96
 18,100 3.95 3.96 3.90 0 0 0.0
30/03/2023
3.95
 8,300 3.93 3.98 3.89 0 0 0.0
29/03/2023
3.93
 9,500 3.91 4 3.90 300 0 0.0
28/03/2023
3.91
 2,700 3.98 4 3.88 100 0 0.0
27/03/2023
3.98
 32,700 3.96 3.98 3.91 0 0 0
24/03/2023
3.96
 2,100 3.94 3.96 3.90 0 0 0
23/03/2023
3.94
 8,600 3.93 3.96 3.89 0 0 0
22/03/2023
3.93
 600 3.90 3.96 3.93 0 0 0
21/03/2023
3.90
 16,800 3.90 3.98 3.80 100 0 0.0
20/03/2023
3.90
 2,000 3.90 3.98 3.90 0 0 0.0
17/03/2023
3.90
 24,100 3.94 4.05 3.90 0 0 0.0
16/03/2023
3.94
 2,300 3.98 3.99 3.94 0 0 0.0
15/03/2023
3.98
 8,500 3.95 4 3.94 0 0 0.0
14/03/2023
3.95
 11,400 3.99 4.04 3.91 0 0 0.0
13/03/2023
3.99
 6,900 3.94 3.99 3.91 0 0 0.0
10/03/2023
3.94
 9,700 3.99 4 3.93 0 0 0.0
09/03/2023
3.99
 3,800 3.96 4.08 3.98 0 0 0.0
08/03/2023
3.96
 25,800 3.99 3.99 3.94 0 0 0.0
07/03/2023
3.99
 6,100 3.98 4.02 3.96 0 0 0.0
06/03/2023
3.98
 1,700 3.98 4.04 3.98 0 0 0.0
03/03/2023
3.98
 9,100 4.04 4.04 3.98 0 0 0.0
02/03/2023
4.04
 5,400 4.05 4.05 4.03 0 0 0.0
01/03/2023
4.05
 10,100 4.01 4.05 4 0 0 0.0
28/02/2023
4.01
 4,400 4.01 4.10 3.94 0 0 0.0
27/02/2023
4.01
 9,600 4.01 4.01 3.93 0 0 0.0
24/02/2023
4.01
 8,700 4.01 4.09 3.98 0 0 0.0
23/02/2023
4.01
 8,300 4.01 4.01 3.95 0 0 0.0
22/02/2023
4.01
 26,100 4.02 4.02 4 0 0 0.0
21/02/2023
4.02
 40,300 4.01 4.08 4.01 0 0 0.0
20/02/2023
4.01
 12,200 4 4.09 4 0 0 0.0
17/02/2023
4
 56,700 4 4.09 3.99 0 0 0.0
16/02/2023
4
 44,100 3.96 4 3.95 0 0 0.0
15/02/2023
3.96
 9,600 3.96 3.98 3.96 0 0 0.0
14/02/2023
3.96
 2,600 3.97 3.97 3.90 0 0 0.0
13/02/2023
3.97
 24,600 3.97 3.97 3.85 0 0 0.0
10/02/2023
3.97
 8,300 4 4.02 3.97 0 0 0.0
09/02/2023
4
 23,600 3.95 4.05 3.95 0 0 0.0
08/02/2023
3.95
 18,400 3.99 4.04 3.94 0 0 0.0
07/02/2023
3.99
 16,900 4 4.04 3.95 0 0 0.0
06/02/2023
4
 15,600 4.05 4.05 3.96 0 0 0.0
03/02/2023
4.05
 10,300 4.05 4.06 4 0 0 0.0
02/02/2023
4.05
 23,100 4.05 4.09 3.96 0 0 0.0
01/02/2023
4.05
 30,700 4.13 4.16 4 0 0 0.0
31/01/2023
4.13
 38,900 4.08 4.13 4.03 1,100 0 0.0
30/01/2023
4.08
 38,600 4.04 4.08 4 0 0 0.0
27/01/2023
4.04
 18,600 3.99 4.10 3.99 0 0 0.0
19/01/2023
3.99
 8,700 3.99 3.99 3.90 0 0 0.0
18/01/2023
3.99
 17,900 3.96 3.99 3.88 0 0 0.0
17/01/2023
3.96
 8,300 3.95 3.97 3.92 0 0 0.0
16/01/2023
3.95
 6,000 3.94 4.03 3.87 0 0 0.0
13/01/2023
3.94
 13,800 3.90 3.94 3.87 0 0 0.0
12/01/2023
3.90
 9,500 3.94 4 3.85 0 0 0.0
11/01/2023
3.94
 6,400 3.84 3.99 3.85 0 0 0.0
10/01/2023
3.84
 10,700 3.92 4.04 3.79 0 0 0.0
09/01/2023
3.92
 15,600 4.04 4.04 3.90 0 0 0.0
06/01/2023
4.04
 2,300 4.05 4.05 4 0 0 0.0
05/01/2023
4.05
 1,400 4.06 4.08 4.05 0 0 0.0
04/01/2023
4.06
 2,200 4.05 4.09 4.05 0 0 0.0
03/01/2023
4.05
 18,100 3.90 4.05 3.80 0 0 0.0
30/12/2022
3.90
 1,800 3.85 3.90 3.89 0 0 0.0
29/12/2022
3.85
 23,000 3.98 3.98 3.79 0 0 0.0
28/12/2022
3.98
 1,200 3.88 3.98 3.97 0 0 0.0
27/12/2022
3.88
 5,100 3.74 3.89 3.70 0 0 0.0
26/12/2022
3.74
 30,800 3.99 4 3.72 0 0 0.0
23/12/2022
3.99
 10,400 4 4 3.97 0 0 0.0
22/12/2022
4
 8,200 4.04 4.08 3.93 0 0 0.0
21/12/2022
4.04
 3,500 4.07 4.07 3.93 0 0 0.0
20/12/2022
4.07
 20,600 4.11 4.12 3.91 0 0 0.0
19/12/2022
4.11
 38,800 4.06 4.14 4.06 0 0 0.0
16/12/2022
4.06
 20,300 4.09 4.10 4.02 0 0 0.0
15/12/2022
4.09
 11,800 4.09 4.09 3.93 0 0 0.0
14/12/2022
4.09
 23,400 3.99 4.11 3.99 0 0 0.0
13/12/2022
3.99
 8,700 4.10 4.10 3.99 0 0 0.0
12/12/2022
4.10
 11,200 4.04 4.12 4.03 0 0 0.0
09/12/2022
4.04
 5,600 4.01 4.08 4 0 0 0.0
08/12/2022
4.01
 38,400 4 4.12 4 0 0 0.0
07/12/2022
4
 40,300 4.16 4.16 4 0 0 0.0
06/12/2022
4.16
 59,500 4.19 4.22 4.05 100 0 0.0
05/12/2022
4.19
 43,100 4.20 4.32 4.15 100 0 0.0
02/12/2022
4.20
 38,200 4.10 4.20 3.92 0 0 0.0
01/12/2022
4.10
 45,100 4.05 4.20 4.06 0 0 0.0
30/11/2022
4.05
 14,200 3.93 4.07 3.94 0 0 0.0
29/11/2022
3.93
 26,100 3.93 4 3.81 0 0 0.0
28/11/2022
3.93
 51,000 3.70 3.95 3.79 0 0 0.0
25/11/2022
3.70
 16,800 3.70 3.79 3.69 0 0 0.0
24/11/2022
3.70
 22,200 3.74 3.77 3.62 0 0 0.0
23/11/2022
3.74
 13,700 3.73 3.79 3.65 0 0 0.0
22/11/2022
3.73
 19,400 3.72 3.87 3.65 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |