CTCP Sơn Hà Sài Gòn (sha)

4.29
0.04
(0.94%)

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)
08/02/2022
6.92
126,800 6.95 7.00 6.75 2,000 100 0.0
07/02/2022
6.95
136,800 6.65 7.07 6.65 6,700 800 0.0
28/01/2022
6.65
44,000 6.63 7.02 6.63 100 2,900 -0.0
27/01/2022
6.63
39,100 6.66 6.75 6.57 1,000 9,100 -0.1
26/01/2022
6.66
37,500 6.73 6.84 6.63 0 8,700 -0.0
25/01/2022
6.73
136,500 6.59 6.98 6.53 1,100 5,200 -0.0
24/01/2022
6.59
334,400 7.08 7.16 6.59 40,300 5,700 0.2
21/01/2022
7.08
133,100 7.35 7.70 7.08 300 14,300 -0.1
20/01/2022
7.35
72,900 6.92 7.39 6.62 4,000 6,600 -0.0
19/01/2022
6.92
89,300 7.06 7.06 6.71 0 4,600 -0.0
18/01/2022
7.06
115,700 7.57 7.57 6.93 6,100 900 0.0
17/01/2022
7.57
47,500 7.79 7.96 7.57 900 4,900 -0.0
14/01/2022
7.79
160,400 7.75 7.84 7.25 10,500 5,800 0.0
13/01/2022
7.75
459,100 8.28 8.28 7.72 7,700 8,800 -0.0
12/01/2022
8.28
465,700 8.88 8.88 8.27 5,900 3,700 0.0
11/01/2022
8.88
262,300 8.66 9.05 8.44 1,500 3,000 -0.0
10/01/2022
8.66
963,400 8.10 8.66 8.16 9,900 300 0.1
07/01/2022
8.10
261,900 8.07 8.25 7.98 100 1,500 -0.0
06/01/2022
8.07
355,100 7.93 8.12 7.93 12,700 600 0.1
05/01/2022
7.93
305,700 8.03 8.05 7.93 14,000 17,700 -0.0
04/01/2022
8.03
144,300 7.98 8.12 7.93 6,300 700 0.0
31/12/2021
7.98
128,700 8.15 8.16 7.97 2,500 9,500 -0.1
30/12/2021
8.15
138,400 8.14 8.16 8.08 6,000 900 0.0
29/12/2021
8.14
157,500 7.96 8.15 7.84 30,800 0 0.3
28/12/2021
7.96
230,800 7.88 7.98 7.84 6,200 200 0.1
27/12/2021
7.88
140,300 7.89 8.05 7.84 200 5,300 -0.0
24/12/2021
7.89
110,200 7.89 8.16 7.50 2,300 1,400 0.0
23/12/2021
7.89
212,500 8.17 8.17 7.79 9,500 16,300 -0.1
22/12/2021
8.17
198,600 8.17 8.29 8.07 4,500 2,900 0.0
21/12/2021
8.17
343,800 8.07 8.18 7.98 16,500 3,900 0.1
20/12/2021
8.07
142,600 8.18 8.18 8.05 0 1,000 -0.0
17/12/2021
8.18
464,100 8.30 8.34 8.11 4,800 8,600 -0.0
16/12/2021
8.30
390,500 8.15 8.42 8.02 7,900 4,800 0.0
15/12/2021
8.15
169,000 8.16 8.16 8.05 0 10,900 -0.1
14/12/2021
8.16
280,100 8.13 8.25 8.05 0 1,100 -0.0
13/12/2021
8.13
391,700 8.33 8.33 8.13 18,500 16,000 0.0
10/12/2021
8.33
231,500 8.42 8.42 8.23 0 7,800 -0.1
09/12/2021
8.42
211,900 8.43 8.46 8.27 1,200 2,800 -0.0
08/12/2021
8.43
260,200 8.43 8.47 8.25 0 14,000 -0.1
07/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/12/2021
8.43
209,900 8.22 8.57 8.23 0 6,800 -0.1
06/12/2021
8.22
1,018,800 8.46 8.46 7.94 1,300 7,700 -0.1
03/12/2021
8.46
911,100 8.72 8.89 8.11 2,400 5,200 -0.0
02/12/2021
8.72
1,258,100 8.22 8.76 8.51 18,100 8,700 0.1
01/12/2021
8.22
1,036,100 7.68 8.22 7.74 9,000 1,900 0.1
30/11/2021
7.68
489,200 7.54 7.94 7.55 2,700 5,600 -0.0
29/11/2021
7.54
263,200 7.38 7.55 7.17 12,900 0 0.1
26/11/2021
7.38
204,400 7.60 7.63 7.34 11,000 0 0.1
25/11/2021
7.60
165,600 7.68 7.68 7.42 5,300 2,400 0.0
24/11/2021
7.68
164,300 7.60 7.77 7.60 11,400 2,000 0.1
23/11/2021
7.60
274,400 7.25 7.60 7.17 6,500 0 0.1
22/11/2021
7.25
513,500 7.60 7.86 7.16 4,700 12,300 -0.1
19/11/2021
7.60
833,400 8.16 8.20 7.59 3,800 9,500 -0.1
18/11/2021
8.16
264,100 8.16 8.37 7.94 900 200 0.0
17/11/2021
8.16
509,700 7.90 8.20 7.76 30,900 0 0.3
16/11/2021
7.90
578,100 8.20 8.20 7.68 25,100 0 0.2
15/11/2021
8.20
764,200 7.86 8.36 7.89 17,000 0 0.2
12/11/2021
7.86
495,400 7.54 7.94 7.60 0 0 0
11/11/2021
7.54
670,300 7.25 7.54 7.21 0 0 0
10/11/2021
7.25
180,100 7.20 7.34 7.16 0 0 0
09/11/2021
7.20
218,500 7.19 7.35 7.16 0 100 -0.0
08/11/2021
7.19
368,000 7.25 7.33 7.12 8,500 0 0.1
05/11/2021
7.25
243,900 7.25 7.30 7.16 0 6,000 -0.1
04/11/2021
7.25
235,000 7.27 7.27 7.07 0 0 0
03/11/2021
7.27
556,600 7.33 7.35 7.08 0 0 0
02/11/2021
7.33
381,300 7.30 7.34 7.16 0 0 0
01/11/2021
7.30
518,900 7.08 7.51 6.99 0 0 0
29/10/2021
7.08
505,400 7.14 7.16 6.91 0 3,000 -0.0
28/10/2021
7.14
424,400 7.25 7.25 6.99 29,900 3,500 0.2
27/10/2021
7.25
296,500 7.34 7.42 7.16 0 0 0
26/10/2021
7.34
241,800 7.34 7.34 7.08 0 0 0
25/10/2021
7.34
136,000 7.29 7.53 7.30 0 200 -0.0
22/10/2021
7.29
70,500 7.26 7.32 7.20 0 0 0
21/10/2021
7.26
84,000 7.25 7.42 7.22 0 0 0
20/10/2021
7.25
250,500 7.25 7.42 7.16 0 0 0
19/10/2021
7.25
191,300 7.60 7.60 7.08 0 0 0
18/10/2021
7.60
116,900 7.64 7.64 7.60 0 2,800 -0.0
15/10/2021
7.64
52,100 7.77 7.92 7.61 0 4,400 -0.0
14/10/2021
7.77
238,100 7.67 7.77 7.60 0 0 0
13/10/2021
7.67
58,200 7.77 7.77 7.51 0 0 0
12/10/2021
7.77
263,500 7.60 7.81 7.60 0 0 0
11/10/2021
7.60
171,600 7.86 7.86 7.42 0 0 0
08/10/2021
7.86
241,700 7.83 8.36 7.29 1,600 0 0.0
07/10/2021
7.83
303,700 7.32 7.83 7.35 100 2,800 -0.0
06/10/2021
7.32
369,200 6.85 7.32 6.80 0 10,000 -0.1
05/10/2021
6.85
152,700 6.86 6.95 6.81 0 0 0
04/10/2021
6.86
222,800 6.91 6.95 6.81 0 0 0
01/10/2021
6.91
312,800 6.95 7.03 6.88 0 0 0
30/09/2021
6.95
429,400 6.95 7.07 6.89 0 0 0
29/09/2021
6.95
344,800 6.87 7.04 6.80 0 0 0
28/09/2021
6.87
326,200 6.86 6.99 6.73 0 0 0
27/09/2021
6.86
491,400 7.08 7.08 6.78 0 0 0
24/09/2021
7.08
860,700 6.91 7.11 6.66 2,000 5,300 -0.0
23/09/2021
6.91
707,100 7.12 7.20 6.63 0 0 0
22/09/2021
7.12
601,600 6.86 7.34 6.91 0 6,100 -0.1
21/09/2021
6.86
1,238,800 6.41 6.86 6.39 6,000 2,800 0.0
20/09/2021
6.41
562,700 6.00 6.41 5.95 0 0 0
17/09/2021
6.00
406,500 5.78 6.10 5.70 0 6,200 -0.0
16/09/2021
5.78
221,500 5.77 5.96 5.70 0 0 0
15/09/2021
5.77
154,500 5.70 5.83 5.70 0 0 0
14/09/2021
5.70
138,900 5.75 5.83 5.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |