CTCP Sơn Hà Sài Gòn (sha)

3.96
0.01
(0.25%)
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
(2026-08-19) 		0.03 0.77% 80,900 0 0
3.80
4.03
3.96
2 tháng
(2026-07-20) 		-0.01 -0.25% 224,300 0 0
3.80
4.03
3.96
3 tháng
(2026-06-22) 		-0.05 -1.25% 422,500 0 0
3.80
4.03
3.96
6 tháng
(2026-03-23) 		0.03 0.77% 854,200 0 0
3.80
4.10
3.96
12 tháng
(2025-09-23) 		-0.17 -4.21% 2,093,600 0 0
3.72
4.28
3.96
24 tháng
(2024-09-30) 		-0.19 -4.66% 6,515,600 0 0
3.68
4.28
3.96
36 tháng
(2023-10-04) 		-0.61 -13.41% 10,155,900 0 0
3.68
4.65
3.96
60 tháng
(2021-10-14) 		-3.45 -46.61% 57,949,000 176,813 1.6
3.29
8.46
3.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
4.29
 5,900 4.29 4.36 4.29 0 0 0
30/05/2024
4.38
 7,700 4.35 4.39 4.35 0 0 0
29/05/2024
4.36
 20,100 4.41 4.41 4.29 0 0 0
28/05/2024
4.35
 6,300 4.36 4.36 4.35 0 0 0
27/05/2024
4.26
 20,000 4.29 4.29 4.25 0 0 0
24/05/2024
4.36
 13,200 4.29 4.36 4.29 0 0 0
23/05/2024
4.36
 61,300 4.29 4.36 4.27 0 0 0
22/05/2024
4.36
 9,300 4.37 4.39 4.30 0 0 0
21/05/2024
4.37
 9,100 4.39 4.39 4.30 0 0 0
20/05/2024
4.41
 42,900 4.38 4.41 4.29 0 0 0
17/05/2024
3.68
 1,500 3.63 3.68 3.63 0 0 0
16/05/2024
4.37
 5,400 4.37 4.37 4.30 0 0 0
15/05/2024
4.37
 12,700 4.37 4.37 4.29 0 0 0
14/05/2024
4.37
 14,100 4.29 4.41 4.29 0 0 0
13/05/2024
4.41
 1,500 4.35 4.41 4.28 0 0 0
10/05/2024
4.35
 19,100 4.26 4.35 4.15 0 0 0
09/05/2024
4.37
 1,700 4.45 4.45 4.33 0 0 0
08/05/2024
4.29
 9,500 4.26 4.45 4.26 0 0 0
07/05/2024
4.30
 28,300 4.30 4.30 4.24 0 0 0
06/05/2024
4.30
 19,800 4.30 4.30 4.21 0 0 0
03/05/2024
4.30
 5,100 4.30 4.43 4.30 0 0 0
02/05/2024
4.30
 3,500 4.29 4.30 4.29 0 0 0
01/05/2024
4.46
 33,400 4.46 4.48 4.44 0 0 0
30/04/2024
3.68
 1,500 3.63 3.68 3.63 0 0 0
29/04/2024
3.68
 1,500 3.63 3.68 3.63 0 0 0
26/04/2024
4.30
 9,000 4.30 4.30 4.20 0 0 0
25/04/2024
4.30
 3,700 4.30 4.30 4.30 0 0 0
24/04/2024
4.30
 26,600 4.03 4.34 4.03 0 0 0
23/04/2024
4.29
 2,400 4.33 4.33 4.29 0 0 0
22/04/2024
4.36
 1,200 4.45 4.45 4.36 0 0 0
19/04/2024
4.19
 7,100 4.34 4.34 4.19 0 0 0
18/04/2024
3.68
 1,500 3.63 3.68 3.63 0 0 0
17/04/2024
4.19
 25,300 4.35 4.35 4.19 0 0 0
16/04/2024
4.36
 41,600 4.36 4.42 4.20 0 0 0
15/04/2024
4.38
 2,300 4.43 4.44 4.38 0 0 0
12/04/2024
4.43
 7,800 4.44 4.44 4.38 0 0 0
11/04/2024
4.42
 9,300 4.36 4.43 4.34 0 0 0
10/04/2024
4.43
 1,300 4.34 4.43 4.34 0 0 0
09/04/2024
4.44
 23,000 4.34 4.45 4.12 0 0 0
08/04/2024
4.38
 1,100 4.38 4.43 4.38 0 0 0
05/04/2024
4.38
 12,000 4.38 4.38 4.38 0 0 0
04/04/2024
4.42
 17,700 4.48 4.54 4.40 0 0 0
03/04/2024
4.47
 122,800 4.41 4.47 4.40 0 0 0
02/04/2024
4.44
 68,300 4.45 4.45 4.44 0 0 0
01/04/2024
4.47
 12,600 4.47 4.47 4.40 0 0 0
29/03/2024
4.47
 5,900 4.48 4.48 4.39 0 0 0
28/03/2024
4.47
 38,200 4.48 4.48 4.44 0 0 0
27/03/2024
4.48
 19,500 4.47 4.48 4.44 0 0 0
26/03/2024
4.47
 16,700 4.44 4.47 4.42 0 0 0
25/03/2024
4.44
 5,700 4.47 4.47 4.44 0 0 0
22/03/2024
4.47
 8,800 4.49 4.50 4.47 0 0 0
21/03/2024
4.49
 5,100 4.32 4.50 4.32 0 0 0
20/03/2024
4.47
 200 4.47 4.47 4.47 0 0 0
19/03/2024
4.47
 200 4.47 4.47 4.47 0 0 0
18/03/2024
4.48
 2,200 4.43 4.48 4.38 0 0 0
15/03/2024
4.48
 17,600 4.51 4.51 4.48 0 0 0
14/03/2024
4.48
 7,500 4.52 4.52 4.48 0 0 0
13/03/2024
4.48
 56,500 4.48 4.48 4.42 0 0 0
12/03/2024
4.48
 14,900 4.43 4.50 4.41 0 0 0
11/03/2024
4.50
 3,200 4.51 4.52 4.45 0 0 0
08/03/2024
4.52
 9,700 4.48 4.54 4.48 0 0 0
07/03/2024
4.51
 9,500 4.50 4.52 4.43 0 0 0
06/03/2024
4.51
 7,200 4.48 4.54 4.46 0 0 0
05/03/2024
4.45
 15,000 4.50 4.50 4.45 0 0 0
04/03/2024
4.50
 69,300 4.49 4.50 4.45 0 0 0
01/03/2024
4.45
 7,100 4.40 4.50 4.40 0 0 0
29/02/2024
4.50
 36,100 4.50 4.50 4.46 0 0 0
28/02/2024
4.50
 87,600 4.46 4.56 4.46 0 0 0
27/02/2024
4.46
 8,200 4.46 4.47 4.39 0 0 0
26/02/2024
4.45
 37,900 4.47 4.47 4.21 0 0 0
23/02/2024
4.47
 14,900 4.47 4.60 4.43 0 0 0
22/02/2024
4.47
 71,400 4.43 4.48 4.35 0 0 0
21/02/2024
4.47
 33,000 4.48 4.48 4.40 0 0 0
20/02/2024
4.48
 700 4.50 4.50 4.48 0 0 0
19/02/2024
4.50
 6,100 4.51 4.51 4.44 0 0 0
16/02/2024
4.47
 8,600 4.42 4.51 4.37 0 0 0
15/02/2024
4.46
 30,900 4.54 4.54 4.46 0 0 0
14/02/2024
3.68
 1,500 3.63 3.68 3.63 0 0 0
13/02/2024
3.68
 1,500 3.63 3.68 3.63 0 0 0
12/02/2024
3.92
 6,800 3.93 3.96 3.91 0 0 0
09/02/2024
4.26
 0 4.26 4.26 4.26 0 0 0
08/02/2024
4.29
 800 4.26 4.29 4.26 0 0 0
07/02/2024
4.43
 6,800 4.37 4.43 4.37 0 0 0
06/02/2024
4.37
 6,200 4.47 4.47 4.37 0 0 0
05/02/2024
4.37
 2,300 4.39 4.40 4.37 0 0 0
02/02/2024
4.40
 11,900 4.39 4.40 4.39 0 0 0
01/02/2024
4.40
 3,300 4.34 4.40 4.34 0 0 0
31/01/2024
4.51
 4,100 4.56 4.56 4.39 0 0 0
30/01/2024
4.43
 14,500 4.33 4.43 4.33 0 0 0
29/01/2024
4.42
 12,100 4.39 4.42 4.39 0 0 0
26/01/2024
4.44
 54,200 4.44 4.45 4.38 0 0 0
25/01/2024
4.44
 2,700 4.43 4.45 4.43 0 0 0
24/01/2024
4.44
 8,000 4.45 4.45 4.39 0 0 0
23/01/2024
4.46
 3,200 4.40 4.46 4.40 0 0 0
22/01/2024
4.46
 5,500 4.34 4.49 4.34 0 0 0
19/01/2024
4.47
 3,700 4.39 4.49 4.39 0 0 0
18/01/2024
4.50
 100 4.50 4.50 4.50 0 0 0
17/01/2024
4.40
 8,200 4.40 4.50 4.38 0 0 0
16/01/2024
4.50
 6,100 4.54 4.54 4.38 0 0 0
15/01/2024
4.54
 5,100 4.49 4.55 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |