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)
28/04/2020
3.27
 520 3.27 3.27 3.23 0 0 0
27/04/2020
3.27
 2,160 3.15 3.30 3.15 0 0 0
24/04/2020
3.15
 2,140 3.14 3.15 3.07 0 0 0
23/04/2020
3.14
 3,050 3.08 3.19 3.06 300 0 0.0
22/04/2020
3.08
 12,180 3.08 3.19 3.00 0 0 0
21/04/2020
3.08
 2,730 3.26 3.30 3.04 0 0 0
20/04/2020
3.26
 1,090 3.22 3.26 3.08 0 0 0
17/04/2020
3.22
 16,350 3.02 3.22 3.00 0 0 0
16/04/2020
3.02
 930 3.02 3.08 3.02 0 0 0
15/04/2020
3.02
 10 3.00 3.02 3.02 0 0 0
14/04/2020
3.00
 890 3.00 3.02 3.00 0 0 0
13/04/2020
3.00
 20,370 2.96 3.00 2.96 0 0 0
10/04/2020
2.96
 5,380 3.03 3.03 2.96 0 0 0
09/04/2020
3.03
 630 3.04 3.04 3.02 0 0 0
08/04/2020
3.04
 160 3.04 3.04 3.04 0 0 0
07/04/2020
3.04
 0 3.04 3.04 3.04 0 0 0
06/04/2020
3.04
 550 3.04 3.04 3.03 0 0 0
03/04/2020
3.04
 200 3.00 3.04 3.04 0 0 0
01/04/2020
3.00
 2,540 2.89 3.00 2.69 0 0 0
31/03/2020
2.89
 390 3.02 3.02 2.81 0 0 0
30/03/2020
3.02
 80 3.03 3.03 2.82 0 0 0
27/03/2020
3.03
 160 3.03 3.03 3.00 0 0 0
26/03/2020
3.03
 0 3.03 3.03 3.03 0 0 0
25/03/2020
3.03
 5,320 3.04 3.08 2.92 0 0 0
24/03/2020
3.04
 7,410 3.15 3.15 2.95 0 0 0
23/03/2020
3.15
 1,840 3.12 3.15 2.92 0 0 0
20/03/2020
3.12
 640 3.22 3.22 3.00 0 0 0
19/03/2020
3.22
 60 3.19 3.22 3.08 0 50 -0.0
18/03/2020
3.19
 280 3.19 3.19 3.12 0 0 0
17/03/2020
3.19
 5,010 3.15 3.19 3.19 0 0 0
16/03/2020
3.15
 5,970 3.12 3.15 3.08 0 0 0
13/03/2020
3.12
 250 3.14 3.14 2.93 0 80 -0.0
12/03/2020
3.14
 590 3.07 3.15 2.96 40 160 -0.0
11/03/2020
3.07
 1,590 3.08 3.08 3.07 0 0 0
10/03/2020
3.08
 1,040 3.12 3.15 3.08 0 40 -0.0
09/03/2020
3.12
 300 3.20 3.20 3.08 0 0 0
06/03/2020
3.20
 940 3.30 3.30 3.19 0 0 0
05/03/2020
3.30
 2,960 3.12 3.31 3.15 0 0 0
04/03/2020
3.12
 270 3.31 3.31 3.12 0 0 0
03/03/2020
3.31
 950 3.31 3.31 3.19 0 0 0
02/03/2020
3.31
 0 3.31 3.31 3.31 0 0 0
28/02/2020
3.31
 460 3.30 3.31 3.31 0 0 0
27/02/2020
3.30
 8,440 3.31 3.35 3.30 0 0 0
26/02/2020
3.31
 3,570 3.31 3.31 3.23 0 0 0
25/02/2020
3.31
 900 3.31 3.31 3.31 0 0 0
24/02/2020
3.31
 240 3.31 3.39 3.23 0 0 0
21/02/2020
3.31
 10 3.31 3.31 3.31 0 0 0
20/02/2020
3.31
 300 3.31 3.31 3.31 0 0 0
19/02/2020
3.31
 100 3.35 3.35 3.31 0 0 0
18/02/2020
3.35
 590 3.35 3.39 3.35 0 0 0
17/02/2020
3.35
 150 3.31 3.35 3.35 0 0 0
14/02/2020
3.31
 60 3.31 3.31 3.31 0 0 0
13/02/2020
3.31
 53,480 3.34 3.34 3.17 2,000 0 0.0
12/02/2020
3.34
 1,120 3.35 3.35 3.34 0 0 0
11/02/2020
3.35
 10 3.35 3.35 3.35 0 0 0
10/02/2020
3.35
 160 3.34 3.35 3.19 0 0 0
07/02/2020
3.34
 2,210 3.17 3.34 3.18 0 0 0
06/02/2020
3.17
 6,420 3.16 3.35 3.17 6,000 0 0.0
05/02/2020
3.16
 3,010 3.38 3.38 3.15 0 0 0
04/02/2020
3.38
 1,020 3.18 3.38 3.38 0 0 0
03/02/2020
3.18
 1,210 3.39 3.39 3.18 0 0 0
31/01/2020
3.39
 4,490 3.41 3.41 3.23 0 0 0
30/01/2020
3.41
 10 3.46 3.46 3.41 0 0 0
22/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
21/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
20/01/2020
3.46
 40 3.42 3.46 3.46 0 0 0
17/01/2020
3.42
 2,010 3.50 3.50 3.39 0 0 0
16/01/2020
3.50
 3,500 3.50 3.50 3.50 0 0 0
15/01/2020
3.50
 710 3.45 3.50 3.39 0 0 0
14/01/2020
3.45
 1,020 3.46 3.46 3.39 0 0 0
13/01/2020
3.46
 280 3.46 3.46 3.39 0 0 0
10/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
09/01/2020
3.46
 240 3.42 3.46 3.39 0 0 0
08/01/2020
3.42
 1,990 3.45 3.45 3.40 0 0 0
07/01/2020
3.45
 10 3.46 3.46 3.45 0 0 0
06/01/2020
3.46
 0 3.46 3.46 3.46 0 0 0
03/01/2020
3.46
 960 3.51 3.51 3.41 0 0 0
02/01/2020
3.51
 5,340 3.52 3.52 3.42 0 0 0
31/12/2019
3.52
 50 3.52 3.52 3.51 0 0 0
30/12/2019
3.52
 6,950 3.40 3.52 3.39 5,140 0 0.0
27/12/2019
3.40
 110 3.45 3.45 3.40 0 0 0
26/12/2019
3.45
 1,700 3.50 3.50 3.42 0 0 0
25/12/2019
3.50
 5,780 3.50 3.50 3.50 0 0 0
24/12/2019
3.50
 640 3.53 3.53 3.39 0 10 -0.0
23/12/2019
3.53
 10 3.52 3.53 3.53 0 0 0
20/12/2019
3.52
 530 3.55 3.55 3.41 0 0 0
19/12/2019
3.55
 26,110 3.50 3.55 3.40 0 0 0
18/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
17/12/2019
3.50
 8,560 3.52 3.56 3.42 0 0 0
16/12/2019
3.52
 0 3.52 3.52 3.52 0 0 0
13/12/2019
3.52
 6,500 3.58 3.58 3.40 0 0 0
12/12/2019
3.58
 3,950 3.40 3.58 3.39 0 0 0
11/12/2019
3.40
 9,280 3.46 3.50 3.40 0 0 0
10/12/2019
3.46
 14,650 3.46 3.46 3.39 0 0 0
09/12/2019
3.46
 130 3.46 3.46 3.46 0 0 0
06/12/2019
3.46
 390 3.50 3.50 3.46 160 0 0.0
05/12/2019
3.50
 2,110 3.53 3.53 3.46 0 0 0
04/12/2019
3.53
 410 3.45 3.53 3.46 0 0 0
03/12/2019
3.45
 14,660 3.39 3.45 3.31 0 0 0
02/12/2019
3.39
 4,740 3.54 3.54 3.39 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |