CTCP Sơn Hà Sài Gòn (sha)

4.09
-0.11
(-2.62%)
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
(2024-10-09) 		-0.10 -2.39% 214,800 -100 -0.0
4.08
4.35
4.09
2 tháng
(2024-09-09) 		-0.41 -9.11% 555,200 -1,595 -0.0
4.08
4.54
4.09
3 tháng
(2024-08-12) 		-0.38 -8.50% 675,800 -1,743 -0.0
4.08
4.54
4.09
6 tháng
(2024-05-13) 		-0.54 -11.66% 1,533,800 -1,833 -0.0
4.08
4.63
4.09
12 tháng
(2023-11-14) 		-0.69 -14.44% 3,638,400 -3,133 -0.0
4.08
4.84
4.09
24 tháng
(2022-11-21) 		0.37 9.95% 12,432,500 -19,933 0.2
3.70
5.53
4.09
36 tháng
(2021-11-24) 		-3.59 -46.76% 41,381,200 71,380 1.0
3.45
8.88
4.09
60 tháng
(2019-12-05) 		0.59 16.83% 90,017,920 -25,790 0.4
2.89
8.88
4.09
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
3.72
 10,200 3.70 3.80 3.70 0 0 0.0
18/11/2022
3.70
 45,400 3.82 3.85 3.65 3,500 0 0.0
17/11/2022
3.82
 99,500 3.62 3.87 3.62 0 0 0.0
16/11/2022
3.62
 115,600 3.45 3.68 3.21 0 0 0.0
15/11/2022
3.45
 57,900 3.70 3.70 3.45 0 0 0.0
14/11/2022
3.70
 31,000 3.90 4.02 3.63 0 0 0.0
11/11/2022
3.90
 44,400 3.97 4.05 3.70 7,000 48 0.0
10/11/2022
3.97
 62,600 3.99 4.10 3.72 0 0 0.0
09/11/2022
3.99
 6,100 4.06 4.12 3.99 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |