CTCP Sơn Hà Sài Gòn (sha)

4.40
0.09
(2.09%)
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
(2024-08-20) 		-0.19 -4.22% 236,900 -1,295 -0.0
4.25
4.54
4.31
2 tháng
(2024-07-22) 		-0.24 -5.27% 467,300 -1,443 -0.0
4.25
4.55
4.31
3 tháng
(2024-06-21) 		-0.18 -4.01% 723,700 -1,443 -0.0
4.25
4.57
4.31
6 tháng
(2024-03-25) 		-0.35 -7.51% 1,688,100 -1,533 -0.0
4.25
4.70
4.31
12 tháng
(2023-09-25) 		-0.59 -12.04% 3,587,000 -25,633 -0.1
4.25
4.90
4.31
24 tháng
(2022-09-30) 		-0.57 -11.61% 13,749,700 -2,789 0.4
3.45
5.53
4.31
36 tháng
(2021-10-05) 		-2.54 -37.04% 52,740,900 145,880 1.6
3.45
8.88
4.31
60 tháng
(2019-10-16) 		0.65 17.68% 89,783,290 -25,790 0.4
2.89
8.88
4.31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
4.08
 22,300 4.10 4.10 3.98 200 0 0.0
04/02/2021
4.10
 11,600 4.06 4.14 3.98 0 0 0
03/02/2021
4.06
 25,200 3.88 4.15 3.80 0 0 0
02/02/2021
3.88
 7,600 3.75 3.88 3.67 0 0 0
01/02/2021
3.75
 79,300 3.97 3.97 3.71 0 0 0
29/01/2021
3.97
 16,500 3.78 3.97 3.56 0 0 0
28/01/2021
3.78
 194,900 4.06 4.06 3.78 3,000 0 0.0
27/01/2021
4.06
 69,400 4.30 4.30 4.06 0 0 0
26/01/2021
4.30
 48,800 4.38 4.38 4.19 0 0 0
25/01/2021
4.38
 51,800 4.41 4.45 4.14 0 0 0
22/01/2021
4.41
 48,400 4.46 4.47 4.33 0 0 0
21/01/2021
4.46
 99,000 4.30 4.57 4.29 0 0 0
20/01/2021
4.30
 91,000 4.49 4.49 4.18 0 0 0
19/01/2021
4.49
 60,700 4.57 4.57 4.26 0 0 0
18/01/2021
4.57
 75,700 4.57 4.66 4.57 0 0 0
15/01/2021
4.57
 146,100 4.47 4.66 4.40 0 100 -0.0
14/01/2021
4.47
 98,900 4.49 4.49 4.27 0 0 0
13/01/2021
4.49
 132,000 4.53 4.53 4.32 0 0 0
12/01/2021
4.53
 101,100 4.33 4.61 4.21 0 0 0
11/01/2021
4.33
 260,700 4.06 4.33 4.01 0 1,200 -0.0
08/01/2021
4.06
 64,500 4.13 4.13 3.97 0 0 0
07/01/2021
4.13
 104,900 4.09 4.13 3.88 0 0 0
06/01/2021
4.09
 320,600 4.04 4.23 3.93 0 0 0
05/01/2021
4.04
 600,000 3.94 4.20 3.94 0 31,300 -0.1
04/01/2021
3.94
 36,800 3.79 3.97 3.80 0 0 0
31/12/2020
3.79
 40,130 3.79 3.82 3.75 0 0 0
30/12/2020
3.79
 109,500 3.69 3.88 3.64 0 0 0
29/12/2020
3.69
 26,900 3.70 3.70 3.63 0 10 -0.0
28/12/2020
3.70
 22,880 3.67 3.70 3.64 0 0 0
25/12/2020
3.67
 35,420 3.66 3.67 3.63 0 0 0
24/12/2020
3.66
 43,540 3.67 3.67 3.59 0 0 0
23/12/2020
3.67
 30,380 3.67 3.69 3.63 0 0 0
22/12/2020
3.67
 53,680 3.59 3.67 3.58 0 0 0
21/12/2020
3.59
 141,030 3.67 3.67 3.59 4,080 0 0.0
18/12/2020
3.67
 41,360 3.63 3.67 3.61 0 0 0
17/12/2020
3.63
 25,470 3.67 3.67 3.63 0 0 0
16/12/2020
3.67
 27,510 3.63 3.67 3.63 0 0 0
15/12/2020
3.63
 51,900 3.65 3.65 3.60 31,360 0 0.1
14/12/2020
3.65
 61,700 3.68 3.68 3.57 3,540 0 0.0
11/12/2020
3.68
 5,860 3.68 3.68 3.59 0 0 0
10/12/2020
3.68
 910 3.69 3.69 3.68 0 0 0
09/12/2020
3.69
 16,290 3.69 3.69 3.63 0 0 0
08/12/2020
3.69
 22,480 3.69 3.71 3.63 0 0 0
07/12/2020
3.69
 36,810 3.71 3.71 3.62 0 0 0
04/12/2020
3.71
 10,110 3.71 3.71 3.63 0 0 0
03/12/2020
3.71
 33,910 3.71 3.71 3.59 20,000 0 0.1
02/12/2020
3.71
 129,650 3.57 3.71 3.54 0 0 0
01/12/2020
3.57
 40,980 3.60 3.63 3.46 0 0 0
30/11/2020
3.60
 10,780 3.57 3.60 3.49 0 0 0
27/11/2020
3.57
 32,920 3.61 3.61 3.57 0 0 0
26/11/2020
3.61
 9,250 3.62 3.62 3.59 0 0 0
25/11/2020
3.62
 12,920 3.62 3.67 3.59 0 0 0
24/11/2020
3.62
 14,570 3.63 3.71 3.54 0 0 0
23/11/2020
3.63
 7,980 3.63 3.63 3.58 0 0 0
20/11/2020
3.63
 7,180 3.62 3.63 3.58 0 0 0
19/11/2020
3.62
 37,500 3.54 3.70 3.54 0 0 0
18/11/2020
3.54
 22,880 3.54 3.58 3.45 0 0 0
17/11/2020
3.54
 19,920 3.58 3.60 3.50 0 0 0
16/11/2020
3.58
 21,740 3.63 3.63 3.58 0 0 0
13/11/2020
3.63
 15,240 3.65 3.65 3.61 0 4,430 -0.0
12/11/2020
3.65
 10,420 3.63 3.71 3.57 0 0 0
11/11/2020: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
11/11/2020
3.63
 29,840 3.60 3.71 3.63 0 0 0
10/11/2020
3.60
 76,350 3.59 3.60 3.56 0 0 0
09/11/2020
3.59
 70,060 3.54 3.60 3.46 0 0 0
06/11/2020
3.54
 63,830 3.52 3.55 3.48 0 0 0
05/11/2020
3.52
 11,950 3.57 3.57 3.52 0 0 0
04/11/2020
3.57
 44,940 3.55 3.57 3.52 0 0 0
03/11/2020
3.55
 10,350 3.58 3.58 3.50 0 0 0
02/11/2020
3.58
 47,420 3.46 3.65 3.46 0 0 0
30/10/2020
3.46
 24,310 3.46 3.49 3.39 0 0 0
29/10/2020
3.46
 56,230 3.49 3.49 3.39 0 0 0
28/10/2020
3.49
 40,450 3.50 3.52 3.47 0 0 0
27/10/2020
3.50
 54,020 3.56 3.56 3.33 0 2,240 -0.0
26/10/2020
3.56
 16,950 3.60 3.60 3.56 0 5,790 -0.0
23/10/2020
3.60
 9,050 3.59 3.60 3.59 0 0 0
22/10/2020
3.59
 35,330 3.62 3.62 3.59 0 0 0
21/10/2020
3.62
 3,340 3.62 3.62 3.61 0 0 0
20/10/2020
3.62
 23,540 3.63 3.63 3.59 0 0 0
19/10/2020
3.63
 25,100 3.65 3.65 3.61 0 0 0
16/10/2020
3.65
 47,730 3.65 3.65 3.58 0 0 0
15/10/2020
3.65
 67,370 3.66 3.66 3.59 0 0 0
14/10/2020
3.66
 49,890 3.65 3.66 3.58 0 2,450 -0.0
13/10/2020
3.65
 16,760 3.69 3.69 3.62 0 0 0
12/10/2020
3.69
 91,650 3.77 3.77 3.59 0 0 0
09/10/2020
3.77
 59,930 3.79 3.79 3.75 20 0 0.0
08/10/2020
3.79
 100,950 3.81 3.81 3.70 20 0 0.0
07/10/2020
3.81
 286,100 3.69 3.92 3.69 2,410 0 0.0
06/10/2020
3.69
 140,030 3.62 3.69 3.62 0 0 0
05/10/2020
3.62
 165,840 3.57 3.69 3.58 0 0 0
02/10/2020
3.57
 123,450 3.43 3.65 3.50 0 1,740 -0.0
01/10/2020
3.43
 97,370 3.42 3.44 3.41 0 0 0
30/09/2020
3.42
 59,290 3.44 3.44 3.41 0 0 0
29/09/2020
3.44
 54,310 3.44 3.46 3.42 0 0 0
28/09/2020
3.44
 27,550 3.42 3.46 3.42 0 0 0
25/09/2020
3.42
 18,190 3.44 3.49 3.41 0 0 0
24/09/2020
3.44
 80,460 3.42 3.46 3.42 0 0 0
23/09/2020
3.42
 16,490 3.37 3.45 3.39 0 0 0
22/09/2020
3.37
 15,910 3.42 3.42 3.37 0 0 0
21/09/2020
3.42
 19,690 3.45 3.45 3.39 0 0 0
18/09/2020
3.45
 29,530 3.45 3.49 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |