CTCP Sơn Hà Sài Gòn (sha)

4.29
0.04
(0.94%)
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)
01/07/2022
4.79
 39,900 4.80 4.85 4.68 0 0 -0.0
30/06/2022
4.80
 27,700 4.89 4.98 4.80 0 0 -0.0
29/06/2022
4.89
 44,000 4.97 5.14 4.89 0 100 -0.0
28/06/2022
4.97
 52,400 4.98 5.08 4.88 0 0 0.0
27/06/2022
4.98
 37,200 4.91 5.05 4.80 300 0 0.0
24/06/2022
4.91
 100,400 4.76 4.91 4.71 0 0 0.0
23/06/2022
4.76
 3,600 4.71 4.97 4.58 0 0 0.0
22/06/2022
4.71
 14,300 4.70 4.75 4.53 0 0 0.0
21/06/2022
4.70
 80,500 4.72 4.89 4.44 0 0 0.0
20/06/2022
4.72
 71,800 5.08 5.08 4.72 0 0 0
17/06/2022
5.08
 114,500 5.15 5.15 4.79 300 0 0.0
16/06/2022
5.15
 30,200 5.08 5.39 5.03 0 0 0.0
15/06/2022
5.08
 43,800 5.20 5.34 4.98 200 0 0.0
14/06/2022
5.20
 69,400 5.17 5.44 5.17 0 0 -0.0
13/06/2022
5.17
 58,200 5.55 5.74 5.17 0 0 -0.0
10/06/2022
5.55
 137,000 5.81 5.89 5.44 0 0 -0.0
09/06/2022
5.81
 31,900 5.79 6.06 5.71 0 0 -0.0
08/06/2022
5.79
 29,700 5.83 6.12 5.64 0 0 -0.0
07/06/2022
5.83
 59,200 5.83 6.11 5.83 0 0 -0.0
06/06/2022
5.83
 14,900 5.97 6.07 5.76 0 0 0
03/06/2022
5.97
 18,200 5.92 5.98 5.78 0 0 -0.0
02/06/2022
5.92
 40,800 6.04 6.06 5.89 0 0 -0.0
01/06/2022
6.04
 8,700 6.16 6.25 5.94 0 0 -0.0
31/05/2022
6.16
 52,100 6.21 6.25 6.07 0 0 -0.0
30/05/2022
6.21
 47,900 6.33 6.33 6.16 0 0 -0.0
27/05/2022
6.33
 57,700 6.24 6.34 6.16 0 0 -0.0
26/05/2022
6.24
 33,000 6.16 6.34 6.07 0 0 -0.0
25/05/2022
6.16
 39,300 5.89 6.16 5.89 0 0 -0.0
24/05/2022
5.89
 20,700 5.98 5.98 5.73 0 0 -0.0
23/05/2022
5.98
 16,600 6.07 6.12 5.80 0 0 -0.0
20/05/2022
6.07
 36,500 6.11 6.34 5.74 0 0 -0.0
19/05/2022
6.11
 47,900 6.09 6.11 5.80 0 0 -0.0
18/05/2022
6.09
 25,900 6.05 6.34 6.03 0 0 -0.0
17/05/2022
6.05
 40,800 5.71 6.06 5.68 0 0 -0.0
16/05/2022
5.71
 20,000 5.62 5.89 5.28 0 4,400 -0.0
13/05/2022
5.62
 73,900 5.98 6.31 5.62 0 0 0
12/05/2022
5.98
 33,800 6.34 6.52 5.98 0 0 0
11/05/2022
6.34
 63,100 6.05 6.34 6.05 0 0 0
10/05/2022
6.05
 36,400 6.15 6.15 5.73 0 100 -0.0
09/05/2022
6.15
 147,100 6.51 6.51 6.05 0 0 0
06/05/2022
6.51
 32,800 6.53 6.53 6.34 0 0 0
05/05/2022
6.53
 30,300 6.75 6.75 6.52 0 0 0
04/05/2022
6.75
 31,100 6.80 6.80 6.46 0 0 0
29/04/2022
6.80
 32,700 6.83 6.88 6.57 0 0 0
28/04/2022
6.83
 60,000 6.56 6.89 6.44 0 0 0
27/04/2022
6.56
 147,200 6.14 6.56 5.91 0 100 -0.0
26/04/2022
6.14
 53,100 5.94 6.15 5.76 0 100 -0.0
25/04/2022
5.94
 97,900 5.98 6.21 5.89 0 600 -0.0
22/04/2022
5.98
 50,200 5.89 6.05 5.81 0 1,200 -0.0
21/04/2022
5.89
 76,900 5.99 6.25 5.57 200 0 0.0
20/04/2022
5.99
 62,900 6.34 6.36 5.99 0 0 0
19/04/2022
6.34
 72,700 6.69 6.80 6.34 200 400 -0.0
18/04/2022
6.69
 48,400 7.14 7.21 6.65 200 800 -0.0
15/04/2022
7.14
 12,200 7.14 7.23 7.02 0 0 0
14/04/2022
7.14
 18,100 7.14 7.33 7.14 0 0 0
13/04/2022
7.14
 22,900 7.07 7.33 6.94 0 0 0
12/04/2022
7.07
 45,300 7.16 7.39 6.92 100 900 -0.0
08/04/2022
7.16
 180,700 7.41 7.47 7.16 0 0 0
07/04/2022
7.41
 96,700 7.43 7.52 7.34 0 200 -0.0
06/04/2022
7.43
 45,500 7.51 7.55 7.43 0 0 0
05/04/2022
7.51
 40,500 7.50 7.55 7.44 0 0 0
04/04/2022
7.50
 167,300 7.50 7.55 7.43 0 0 0
01/04/2022
7.50
 98,500 7.52 7.52 7.34 0 0 0
31/03/2022
7.52
 112,400 7.60 7.65 7.43 0 0 0
30/03/2022
7.60
 158,500 7.70 7.70 7.43 0 0 0
29/03/2022
7.70
 160,600 7.67 7.70 7.63 0 0 0
28/03/2022
7.67
 139,500 7.87 7.87 7.60 0 0 0
25/03/2022
7.87
 408,400 7.64 7.96 7.57 0 0 0
24/03/2022
7.64
 72,200 7.66 7.70 7.54 0 100 -0.0
23/03/2022
7.66
 110,300 7.74 7.74 7.59 0 0 0
22/03/2022
7.74
 303,500 7.55 7.79 7.58 0 0 0
21/03/2022
7.55
 169,700 7.52 7.60 7.50 100 0 0.0
18/03/2022
7.52
 111,100 7.52 7.57 7.47 7,000 0 0.1
17/03/2022
7.52
 181,100 7.52 7.61 7.46 0 0 0
16/03/2022
7.52
 181,800 7.62 7.65 7.50 19,500 0 0.2
15/03/2022
7.62
 79,500 7.61 7.70 7.48 0 0 0
14/03/2022
7.61
 120,500 7.66 7.75 7.57 0 0 0
11/03/2022
7.66
 497,800 7.57 8.02 7.34 0 0 0
10/03/2022
7.57
 176,500 7.42 7.64 7.44 0 2,800 -0.0
09/03/2022
7.42
 154,300 7.43 7.61 6.98 0 3,000 -0.0
08/03/2022
7.43
 160,400 7.59 7.59 7.30 0 3,000 -0.0
07/03/2022
7.59
 166,300 7.64 7.70 7.44 0 3,300 -0.0
04/03/2022
7.64
 141,100 7.50 7.70 7.34 0 3,500 -0.0
03/03/2022
7.50
 377,600 7.05 7.53 7.01 0 6,000 -0.0
02/03/2022
7.05
 57,500 7.05 7.06 6.98 0 2,200 -0.0
01/03/2022
7.05
 50,500 7.04 7.07 6.92 0 2,100 -0.0
28/02/2022
7.04
 61,500 6.98 7.06 6.90 0 3,300 -0.0
25/02/2022
6.98
 90,200 6.93 6.98 6.89 0 3,000 -0.0
24/02/2022
6.93
 137,400 7.11 7.11 6.85 0 2,000 -0.0
23/02/2022
7.11
 58,400 7.11 7.15 7.07 0 2,600 -0.0
22/02/2022
7.11
 80,500 7.22 7.22 7.02 1,700 2,300 -0.0
21/02/2022
7.22
 152,100 7.10 7.25 7.07 0 800 -0.0
18/02/2022
7.10
 107,500 7.09 7.11 7.07 3,000 0 0.0
17/02/2022
7.09
 110,300 6.93 7.11 6.91 9,900 1,400 0.1
16/02/2022
6.93
 66,700 6.92 6.93 6.85 4,400 300 0.0
15/02/2022
6.92
 40,500 6.86 7.16 6.86 3,600 2,900 0.0
14/02/2022
6.86
 63,300 7.00 7.00 6.82 2,100 0 0.0
11/02/2022
7.00
 30,100 7.03 7.04 6.89 0 100 -0.0
10/02/2022
7.03
 42,000 7.10 7.14 6.84 0 1,500 -0.0
09/02/2022
7.10
 75,500 6.92 7.15 6.88 6,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |