CTCP Sơn Hà Sài Gòn (sha)

4.41
0.16
(3.76%)
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)
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
08/11/2022
4.06
 19,700 4.09 4.09 3.90 0 0 0.0
07/11/2022
4.09
 44,100 4.05 4.20 3.97 600 0 0.0
04/11/2022
4.05
 24,800 4.19 4.20 4.05 0 0 0.0
03/11/2022
4.19
 10,600 4.25 4.25 4.19 0 0 0.0
02/11/2022
4.25
 16,000 4.27 4.27 4.20 0 0 0.0
01/11/2022
4.27
 4,800 4.28 4.37 4.25 0 0 0.0
31/10/2022
4.28
 20,100 4.30 4.50 4.10 0 0 0.0
28/10/2022
4.30
 59,200 4.36 4.38 4.20 0 0 0.0
27/10/2022
4.36
 39,100 4.40 4.45 4.11 0 0 0
26/10/2022
4.40
 13,300 4.40 4.65 4.10 0 0 0
25/10/2022
4.40
 97,900 4.72 4.73 4.39 200 0 0.0
24/10/2022
4.72
 18,500 4.79 4.85 4.46 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2022
4.79
 62,400 4.84 4.91 4.61 0 0 0
20/10/2022
4.84
 82,400 4.85 4.86 4.80 0 0 0
19/10/2022
4.85
 92,700 4.72 4.87 4.72 0 0 0
18/10/2022
4.72
 87,400 4.79 4.89 4.72 5,000 0 0.0
17/10/2022
4.79
 68,700 4.80 4.82 4.56 0 0 0.0
14/10/2022
4.80
 55,100 4.54 4.80 4.62 600 0 0.0
13/10/2022
4.54
 27,300 4.53 4.61 4.53 0 0 -0.0
12/10/2022
4.53
 26,100 4.36 4.61 4.40 0 0 -0.0
11/10/2022
4.36
 39,300 4.66 4.68 4.35 0 0 -0.0
10/10/2022
4.66
 74,000 4.61 4.70 4.35 0 8 -0.0
07/10/2022
4.61
 45,200 4.70 4.70 4.43 0 0 0.0
06/10/2022
4.70
 41,500 4.82 4.91 4.70 0 0 0.0
05/10/2022
4.82
 84,800 4.70 4.85 4.70 0 0 0.0
04/10/2022
4.70
 17,000 4.72 4.89 4.69 0 0 0.0
03/10/2022
4.72
 53,200 4.88 4.88 4.72 0 0 0.0
30/09/2022
4.88
 43,300 4.92 4.94 4.70 0 0 0.0
29/09/2022
4.92
 8,000 4.91 4.98 4.91 0 0 0.0
28/09/2022
4.91
 94,200 4.73 5.06 4.79 0 0 0.0
27/09/2022
4.73
 19,600 4.71 4.80 4.62 0 0 0.0
26/09/2022
4.71
 59,800 4.80 4.80 4.62 0 0 0.0
23/09/2022
4.80
 10,100 4.80 4.93 4.80 0 0 0.0
22/09/2022
4.80
 83,100 4.89 4.89 4.78 0 0 0.0
21/09/2022
4.89
 24,000 4.80 4.89 4.72 0 0 0.0
20/09/2022
4.80
 21,200 4.80 4.94 4.71 0 0 0.0
19/09/2022
4.80
 31,900 4.94 4.98 4.80 200 0 0.0
16/09/2022
4.94
 124,200 4.94 4.97 4.88 0 97 -0.0
15/09/2022
4.94
 88,600 4.89 4.94 4.88 0 31 -0.0
14/09/2022
4.89
 65,200 4.97 4.98 4.89 0 3 0.0
13/09/2022
4.97
 77,500 4.97 5.05 4.96 300 0 0.0
12/09/2022
4.97
 46,800 4.99 4.99 4.94 100 0 0.0
09/09/2022
4.99
 9,600 4.93 4.99 4.88 0 0 0.0
08/09/2022
4.93
 57,300 4.98 4.98 4.89 0 0 0.0
07/09/2022
4.98
 70,500 4.99 5.05 4.90 0 0 0.0
06/09/2022
4.99
 84,900 4.99 5.08 4.98 0 0 0.0
05/09/2022
4.99
 71,000 4.95 5.04 4.97 0 0 0.0
31/08/2022
4.95
 8,000 4.91 5.06 4.92 0 0 0.0
30/08/2022
4.91
 57,600 4.98 5.00 4.91 0 0 0.0
29/08/2022
4.98
 94,600 5.05 5.05 4.89 0 0 0.0
26/08/2022
5.05
 19,200 5.10 5.17 5.01 0 0 0.0
25/08/2022
5.10
 61,400 5.08 5.15 5.08 0 0 0.0
24/08/2022
5.08
 36,300 5.03 5.16 5.03 0 0 0.0
23/08/2022
5.03
 33,000 4.94 5.03 4.86 0 0 0.0
22/08/2022
4.94
 40,100 5.00 5.08 4.93 0 0 0.0
19/08/2022
5.00
 113,000 5.08 5.08 4.98 0 0 0.0
18/08/2022
5.08
 44,500 5.16 5.16 4.95 300 0 0.0
17/08/2022
5.16
 44,100 5.18 5.18 5.09 0 0 0.0
16/08/2022
5.18
 96,000 5.17 5.23 5.09 0 0 0.0
15/08/2022
5.17
 103,900 5.07 5.21 5.08 0 0 0.0
12/08/2022
5.07
 99,000 5.08 5.17 5.00 0 0 0.0
11/08/2022
5.08
 168,700 5.16 5.24 5.07 0 0 0.0
10/08/2022
5.16
 114,000 5.28 5.28 5.03 0 0 0.0
09/08/2022
5.28
 109,600 5.26 5.33 5.22 0 0 0.0
08/08/2022
5.26
 305,000 5.08 5.28 5.12 0 0 0.0
05/08/2022
5.08
 331,800 4.95 5.13 4.89 0 0 0.0
04/08/2022
4.95
 78,400 4.95 4.98 4.94 0 0 0.0
03/08/2022
4.95
 99,900 4.97 4.98 4.91 0 0 0.0
02/08/2022
4.97
 45,800 4.90 4.98 4.86 7,300 0 0.0
01/08/2022
4.90
 64,400 4.86 4.95 4.88 0 0 -0.0
29/07/2022
4.86
 237,100 4.97 4.98 4.80 0 0 -0.0
28/07/2022
4.97
 37,100 4.89 4.98 4.62 0 0 -0.0
27/07/2022
4.89
 8,000 4.96 4.97 4.82 0 0 -0.0
26/07/2022
4.96
 6,100 4.86 4.98 4.85 0 0 -0.0
25/07/2022
4.86
 13,100 4.98 4.98 4.86 0 0 -0.0
22/07/2022
4.98
 40,200 4.98 5.03 4.85 0 0 -0.0
21/07/2022
4.98
 22,500 4.98 5.08 4.98 0 0 -0.0
20/07/2022
4.98
 34,000 4.93 4.98 4.85 0 0 -0.0
19/07/2022
4.93
 19,800 4.88 4.98 4.80 0 0 -0.0
18/07/2022
4.88
 12,100 4.94 4.98 4.81 0 0 -0.0
15/07/2022
4.94
 46,000 4.81 4.98 4.81 0 0 -0.0
14/07/2022
4.81
 7,200 4.88 4.94 4.79 0 0 -0.0
13/07/2022
4.88
 35,100 4.88 4.89 4.85 0 0 -0.0
12/07/2022
4.88
 101,600 4.79 4.94 4.77 0 0 -0.0
11/07/2022
4.79
 35,700 4.72 4.84 4.69 0 0 -0.0
08/07/2022
4.72
 12,100 4.74 4.79 4.62 0 0 -0.0
07/07/2022
4.74
 8,100 4.73 4.76 4.67 0 0 -0.0
06/07/2022
4.73
 13,800 4.74 4.75 4.70 0 0 -0.0
05/07/2022
4.74
 36,800 4.80 4.87 4.71 0 0 -0.0
04/07/2022
4.80
 8,900 4.79 4.97 4.77 0 0 -0.0
01/07/2022
4.79
 39,900 4.80 4.85 4.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |