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)
18/09/2020
3.45
 29,530 3.45 3.49 3.39 0 0 0
17/09/2020
3.45
 37,790 3.50 3.50 3.39 0 0 0
16/09/2020
3.50
 74,570 3.53 3.53 3.39 0 0 0
15/09/2020
3.53
 4,180 3.53 3.62 3.46 0 0 0
14/09/2020
3.53
 48,870 3.36 3.59 3.36 0 0 0
11/09/2020
3.36
 92,380 3.35 3.39 3.34 0 0 0
10/09/2020
3.35
 11,910 3.35 3.37 3.32 0 0 0
09/09/2020
3.35
 15,030 3.35 3.36 3.31 0 0 0
08/09/2020
3.35
 5,590 3.36 3.36 3.32 1,760 0 0.0
07/09/2020
3.36
 13,120 3.36 3.36 3.35 0 0 0
04/09/2020
3.36
 17,350 3.38 3.39 3.31 0 0 0
03/09/2020
3.38
 2,260 3.38 3.38 3.32 0 0 0
01/09/2020
3.38
 1,420 3.35 3.39 3.31 0 0 0
31/08/2020
3.35
 3,090 3.39 3.39 3.35 0 0 0
28/08/2020
3.39
 490 3.37 3.42 3.31 0 0 0
27/08/2020
3.37
 31,050 3.35 3.51 3.30 0 0 0
26/08/2020
3.35
 60,350 3.31 3.35 3.27 0 0 0
25/08/2020
3.31
 13,250 3.27 3.35 3.27 0 0 0
24/08/2020
3.27
 17,950 3.37 3.38 3.27 0 0 0
21/08/2020
3.37
 12,230 3.37 3.37 3.31 2,940 0 0.0
20/08/2020
3.37
 22,620 3.39 3.39 3.19 3,000 0 0.0
19/08/2020
3.39
 10 3.37 3.39 3.39 0 0 0
18/08/2020
3.37
 20 3.35 3.37 3.37 0 0 0
17/08/2020
3.35
 2,250 3.35 3.38 3.24 0 0 0
14/08/2020
3.35
 9,320 3.35 3.39 3.31 0 0 0
13/08/2020
3.35
 2,510 3.34 3.35 3.32 0 0 0
12/08/2020
3.34
 570 3.35 3.35 3.19 0 0 0
11/08/2020
3.35
 890 3.30 3.35 3.15 0 0 0
10/08/2020
3.30
 7,020 3.30 3.35 3.30 0 0 0
07/08/2020
3.30
 400 3.31 3.31 3.27 60 0 0.0
06/08/2020
3.31
 11,750 3.34 3.34 3.15 0 0 0
05/08/2020
3.34
 12,800 3.29 3.35 3.19 0 0 0
04/08/2020
3.29
 910 3.31 3.31 3.11 0 0 0
03/08/2020
3.31
 3,320 3.31 3.31 3.27 0 0 0
31/07/2020
3.31
 1,060 3.30 3.31 3.09 0 0 0
30/07/2020
3.30
 1,490 3.31 3.31 3.08 0 0 0
29/07/2020
3.31
 560 3.31 3.31 3.23 0 0 0
28/07/2020
3.31
 770 3.33 3.33 3.23 0 0 0
27/07/2020
3.33
 3,570 3.31 3.39 3.08 180 0 0.0
24/07/2020
3.31
 410 3.31 3.37 3.27 240 0 0.0
23/07/2020
3.31
 60 3.29 3.31 3.29 0 0 0
22/07/2020
3.29
 20 3.39 3.39 3.29 0 0 0
21/07/2020
3.39
 1,710 3.35 3.39 3.35 0 0 0
20/07/2020
3.35
 23,760 3.35 3.35 3.23 0 0 0
17/07/2020
3.35
 2,340 3.35 3.39 3.24 0 0 0
16/07/2020
3.35
 3,950 3.37 3.39 3.23 0 0 0
15/07/2020
3.37
 9,010 3.37 3.37 3.15 0 0 0
14/07/2020
3.37
 5,610 3.42 3.42 3.18 0 0 0
13/07/2020
3.42
 1,370 3.45 3.45 3.22 0 0 0
10/07/2020
3.45
 2,030 3.39 3.45 3.31 0 0 0
09/07/2020
3.39
 6,670 3.30 3.39 3.12 0 0 0
08/07/2020
3.30
 0 3.30 3.30 3.30 0 0 0
07/07/2020
3.30
 60 3.27 3.46 3.27 0 0 0
06/07/2020
3.27
 2,930 3.28 3.28 3.23 0 0 0
03/07/2020
3.28
 1,120 3.29 3.29 3.23 0 0 0
02/07/2020
3.29
 2,390 3.27 3.30 3.19 560 0 0.0
01/07/2020
3.27
 1,380 3.29 3.29 3.15 0 0 0
30/06/2020
3.29
 0 3.29 3.29 3.29 0 0 0
29/06/2020
3.29
 2,390 3.29 3.29 3.08 0 0 0
26/06/2020
3.29
 2,200 3.30 3.30 3.26 0 0 0
25/06/2020
3.30
 10 3.30 3.30 3.30 0 0 0
24/06/2020
3.30
 20,630 3.29 3.30 3.28 0 0 0
23/06/2020
3.29
 3,880 3.30 3.31 3.23 0 0 0
22/06/2020
3.30
 10,260 3.29 3.31 3.25 0 0 0
19/06/2020
3.29
 650 3.35 3.35 3.19 0 0 0
18/06/2020
3.35
 1,210 3.30 3.35 3.11 0 0 0
17/06/2020
3.30
 5,700 3.30 3.31 3.23 0 0 0
16/06/2020
3.30
 18,400 3.30 3.39 3.23 0 0 0
15/06/2020
3.30
 6,760 3.34 3.34 3.17 0 0 0
12/06/2020
3.34
 2,100 3.36 3.36 3.14 0 0 0
11/06/2020
3.36
 7,900 3.45 3.45 3.24 0 0 0
10/06/2020
3.45
 12,050 3.35 3.45 3.34 0 0 0
09/06/2020
3.35
 27,370 3.23 3.35 3.23 0 0 0
08/06/2020
3.23
 191,550 3.12 3.33 3.12 3,000 0 0.0
05/06/2020
3.12
 670 3.14 3.22 3.08 0 0 0
04/06/2020
3.14
 9,650 3.08 3.14 3.05 0 0 0
03/06/2020
3.08
 7,200 3.12 3.15 3.08 820 0 0.0
02/06/2020
3.12
 13,020 3.12 3.12 3.08 0 0 0
01/06/2020
3.12
 8,980 3.05 3.22 3.05 0 0 0
29/05/2020
3.05
 9,590 3.13 3.13 3.05 0 0 0
28/05/2020
3.13
 23,890 3.14 3.15 3.08 0 0 0
27/05/2020
3.14
 2,870 3.13 3.14 3.05 0 0 0
26/05/2020
3.13
 69,410 3.15 3.15 2.97 0 300 -0.0
25/05/2020
3.15
 4,340 3.20 3.20 3.13 0 0 0
22/05/2020
3.20
 500 3.21 3.21 3.20 0 0 0
21/05/2020
3.21
 5,120 3.22 3.22 3.10 0 0 0
20/05/2020
3.22
 16,110 3.22 3.23 3.09 0 11,000 -0.0
19/05/2020
3.22
 250 3.19 3.23 3.12 0 0 0
18/05/2020
3.19
 1,530 3.23 3.23 3.19 0 0 0
15/05/2020
3.23
 0 3.23 3.23 3.23 0 0 0
14/05/2020
3.23
 530 3.23 3.23 3.15 0 0 0
13/05/2020
3.23
 6,970 3.23 3.23 3.12 0 0 0
12/05/2020
3.23
 1,710 3.15 3.23 3.17 0 0 0
11/05/2020
3.15
 2,560 3.14 3.15 3.12 0 0 0
08/05/2020
3.14
 10,130 3.15 3.15 3.08 0 0 0
07/05/2020
3.15
 3,710 3.19 3.23 3.12 0 0 0
06/05/2020
3.19
 11,210 3.15 3.23 3.06 0 0 0
05/05/2020
3.15
 1,880 3.23 3.23 3.08 0 0 0
04/05/2020
3.23
 2,210 3.26 3.26 3.15 0 0 0
29/04/2020
3.26
 4,090 3.27 3.29 3.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |