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
(2024-10-23)
0.04 0.94% 164,700 0 0
4.08
4.32
4.29
2 tháng
(2024-09-23)
-0.02 -0.46% 476,100 -300 -0.0
4.08
4.35
4.29
3 tháng
(2024-08-26)
-0.16 -3.60% 701,400 -1,500 -0.0
4.08
4.54
4.29
6 tháng
(2024-05-27)
-0.18 -4.03% 1,418,600 -1,600 -0.0
4.08
4.60
4.29
12 tháng
(2023-11-28)
-0.38 -8.14% 3,583,900 -2,900 -0.0
4.08
4.77
4.29
24 tháng
(2022-12-05)
0.10 2.39% 12,246,400 -19,700 0.1
3.74
5.53
4.29
36 tháng
(2021-12-08)
-4.14 -49.11% 35,731,300 37,813 0.7
3.45
8.88
4.29
60 tháng
(2019-12-19)
0.74 20.95% 90,043,150 -25,717 0.4
2.89
8.88
4.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
5.75
209,600 5.51 5.75 5.51 7,500 5,300 0.0
10/09/2021
5.51
101,000 5.57 5.77 5.45 0 0 0
09/09/2021
5.57
103,400 5.57 5.58 5.41 7,000 0 0.0
08/09/2021
5.57
48,300 5.70 5.70 5.44 100 0 0.0
07/09/2021
5.70
365,700 5.70 6.09 5.49 0 0 0
06/09/2021
5.70
455,000 5.33 5.70 5.35 0 33,800 -0.2
01/09/2021
5.33
186,200 5.22 5.37 5.25 0 0 0
31/08/2021
5.22
215,200 5.25 5.28 5.22 0 0 0
30/08/2021
5.25
30,700 5.16 5.25 5.11 0 1,400 -0.0
27/08/2021
5.16
120,800 5.09 5.17 5.09 0 0 0
26/08/2021
5.09
120,300 5.17 5.27 5.08 0 0 0
25/08/2021
5.17
46,000 5.27 5.27 5.08 1,700 0 0.0
24/08/2021
5.27
153,300 5.28 5.30 5.14 600 0 0.0
23/08/2021
5.28
92,600 5.22 5.33 5.18 30,500 0 0.2
20/08/2021
5.22
217,300 5.44 5.48 5.14 0 0 0
19/08/2021
5.44
36,100 5.45 5.48 5.35 0 0 0
18/08/2021
5.45
54,600 5.57 5.58 5.44 0 0 0
17/08/2021
5.57
286,500 5.52 5.81 5.37 0 0 0
16/08/2021
5.52
203,000 5.17 5.52 5.17 0 0 0
13/08/2021
5.17
136,100 5.18 5.21 5.14 500 0 0
12/08/2021
5.18
58,900 5.14 5.30 5.11 2,600 0 0.0
11/08/2021
5.14
65,000 5.10 5.25 5.10 1,000 0 0.0
10/08/2021
5.10
56,600 5.18 5.18 5.09 0 0 0
09/08/2021
5.18
90,800 5.14 5.18 5.03 0 0 0
06/08/2021
5.14
38,700 5.22 5.23 5.14 0 0 0
05/08/2021
5.22
18,900 5.22 5.22 5.14 0 0 0
04/08/2021
5.22
20,600 5.17 5.27 5.10 0 0 0
03/08/2021
5.17
6,800 5.14 5.25 5.02 0 0 0
02/08/2021
5.14
33,100 5.09 5.16 4.96 0 0 0
30/07/2021
5.09
46,900 5.01 5.18 4.93 0 0 0
29/07/2021
5.01
51,600 4.97 5.04 4.97 300 2,500 -0.0
28/07/2021
4.97
43,400 5.01 5.06 4.93 0 0 0
27/07/2021
5.01
39,900 4.98 5.01 4.96 0 0 0
26/07/2021
4.98
23,800 4.90 5.11 4.83 0 0 0
23/07/2021
4.90
204,500 5.00 5.05 4.88 0 0 0
22/07/2021
5.00
55,800 4.96 5.05 4.96 0 0 0
21/07/2021
4.96
5,800 4.89 5.12 4.92 1,500 0 0.0
20/07/2021
4.89
38,200 4.92 4.92 4.79 0 0 0
19/07/2021
4.92
24,300 5.13 5.13 4.77 0 0 0
16/07/2021
5.13
100,900 5.14 5.14 5.09 400 0 0.0
15/07/2021
5.14
91,300 5.14 5.14 5.09 0 0 0
14/07/2021
5.14
54,000 5.06 5.16 5.02 0 0 0
13/07/2021
5.06
33,600 5.05 5.18 5.01 400 0 0.0
12/07/2021
5.05
153,000 5.43 5.43 5.05 200 0 0.0
09/07/2021
5.43
81,200 5.46 5.56 5.35 0 0 0
08/07/2021
5.46
101,800 5.37 5.58 5.35 700 0 0
07/07/2021
5.37
60,500 5.38 5.38 5.01 0 0 0
06/07/2021
5.38
58,100 5.52 5.52 5.36 0 0 0
05/07/2021
5.52
35,500 5.57 5.72 5.27 0 0 0
02/07/2021
5.57
62,900 5.61 5.61 5.53 0 0 0
01/07/2021
5.61
75,100 5.61 5.62 5.54 0 0 0
30/06/2021
5.61
29,000 5.61 5.69 5.52 0 0 0
29/06/2021
5.61
70,300 5.62 5.71 5.52 0 0 0
28/06/2021
5.62
36,900 5.58 5.68 5.53 0 0 0
25/06/2021
5.58
99,300 5.63 5.65 5.57 0 0 0
24/06/2021
5.63
95,900 5.69 5.70 5.61 0 0 0
23/06/2021
5.69
87,500 5.70 5.78 5.61 0 0 0
22/06/2021
5.70
152,000 5.61 5.74 5.61 0 0 0
21/06/2021
5.61
138,600 5.61 5.75 5.52 0 0 0
18/06/2021
5.61
119,000 5.58 5.70 5.57 0 0 0
17/06/2021
5.58
62,000 5.60 5.60 5.53 0 0 0
16/06/2021
5.60
96,700 5.61 5.61 5.52 0 0 0
15/06/2021
5.61
149,700 5.69 5.70 5.52 0 0 0
14/06/2021
5.69
139,700 5.65 5.73 5.48 0 0 0
11/06/2021
5.65
270,500 5.66 5.67 5.52 19,000 0 0.1
10/06/2021
5.66
213,600 5.90 5.90 5.61 100 0 0.0
09/06/2021
5.90
573,900 6.13 6.13 5.71 100 200 -0.0
08/06/2021
6.13
710,000 5.92 6.34 6.04 0 26,700 -0.2
07/06/2021
5.92
332,000 5.54 5.92 5.92 0 0 0
04/06/2021
5.54
1,258,100 5.18 5.54 5.18 15,200 2,400 0.1
03/06/2021
5.18
99,200 5.14 5.35 5.09 0 0 0
02/06/2021
5.14
52,800 5.14 5.14 5.07 0 0 0
01/06/2021
5.14
40,100 5.13 5.14 5.12 0 0 0
31/05/2021
5.13
17,800 5.27 5.44 5.13 0 0 0
28/05/2021
5.27
67,400 5.18 5.35 5.14 0 0 0
27/05/2021
5.18
32,200 5.35 5.35 5.10 0 0 0
26/05/2021
5.35
36,900 5.44 5.44 5.11 0 0 0
25/05/2021
5.44
107,800 5.33 5.48 5.33 0 0 0
24/05/2021
5.33
85,900 5.14 5.37 5.14 0 0 0
21/05/2021
5.14
108,700 5.09 5.18 4.98 300 0 0.0
20/05/2021
5.09
23,300 5.20 5.20 5.01 0 0 0
19/05/2021
5.20
66,300 5.35 5.35 5.18 0 0 0
18/05/2021
5.35
41,400 5.40 5.40 5.31 0 0 0
17/05/2021
5.40
75,300 5.43 5.44 5.40 0 0 0
14/05/2021
5.43
141,500 5.44 5.48 5.40 1,000 0 0.0
13/05/2021
5.44
69,900 5.44 5.44 5.40 0 0 0
12/05/2021
5.44
87,200 5.36 5.45 5.36 1,700 0 0.0
11/05/2021
5.36
51,700 5.35 5.46 5.35 0 0 0
10/05/2021
5.35
50,100 5.37 5.45 5.33 300 0 0.0
07/05/2021
5.37
85,100 5.44 5.45 5.31 100 0 0.0
06/05/2021
5.44
147,500 5.62 5.65 5.40 3,000 500 0.0
05/05/2021
5.62
207,800 5.44 5.64 5.35 0 500 -0.0
04/05/2021
5.44
182,600 5.58 5.58 5.22 0 0 0
29/04/2021
5.58
40,600 5.52 5.77 5.52 500 0 0.0
28/04/2021
5.52
85,800 5.55 5.80 5.40 100 0 0.0
27/04/2021
5.55
33,800 5.78 5.78 5.40 0 0 0
26/04/2021
5.78
140,800 5.70 5.94 5.68 2,500 0 0.0
23/04/2021
5.70
160,400 5.98 5.98 5.58 1,000 7,000 -0.0
22/04/2021
5.98
191,100 6.43 6.43 5.98 100 0 0.0
20/04/2021
6.43
146,500 6.56 6.56 6.13 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |