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)
29/11/2019
3.54
 240 3.52 3.54 3.54 0 0 0
28/11/2019
3.52
 20 3.49 3.52 3.52 0 0 0
27/11/2019
3.49
 1,700 3.54 3.54 3.39 0 0 0
26/11/2019
3.54
 4,700 3.53 3.54 3.50 0 0 0
25/11/2019
3.53
 0 3.53 3.53 3.53 0 0 0
22/11/2019
3.53
 700 3.53 3.53 3.46 0 0 0
21/11/2019
3.53
 470 3.53 3.54 3.52 0 0 0
20/11/2019
3.53
 210 3.53 3.54 3.53 0 0 0
19/11/2019
3.53
 20 3.50 3.53 3.53 0 0 0
18/11/2019
3.50
 190 3.54 3.54 3.46 0 0 0
15/11/2019
3.54
 1,300 3.56 3.56 3.47 30 0 0.0
14/11/2019
3.56
 1,260 3.54 3.56 3.46 0 0 0
13/11/2019
3.54
 5,600 3.58 3.58 3.46 0 0 0
12/11/2019
3.58
 50 3.58 3.58 3.46 0 0 0
11/11/2019
3.58
 5,300 3.58 3.59 3.58 0 0 0
08/11/2019
3.58
 570 3.58 3.59 3.57 0 0 0
07/11/2019
3.58
 4,240 3.58 3.58 3.58 0 0 0
06/11/2019
3.58
 9,990 3.60 3.60 3.50 980 0 0.0
05/11/2019
3.60
 4,240 3.50 3.60 3.50 0 0 0
04/11/2019
3.50
 3,040 3.42 3.59 3.39 0 0 0
01/11/2019
3.42
 10,850 3.62 3.62 3.42 0 0 0
31/10/2019
3.62
 5,370 3.64 3.64 3.46 0 0 0
30/10/2019
3.64
 710 3.64 3.64 3.52 0 0 0
29/10/2019
3.64
 100 3.65 3.65 3.64 0 0 0
28/10/2019
3.65
 2,860 3.65 3.65 3.64 0 0 0
25/10/2019
3.65
 40,350 3.64 3.65 3.64 0 0 0
24/10/2019
3.64
 2,470 3.65 3.72 3.64 0 0 0
23/10/2019
3.65
 20 3.54 3.65 3.55 0 0 0
22/10/2019
3.54
 2,420 3.54 3.62 3.54 0 0 0
21/10/2019
3.54
 5,920 3.65 3.66 3.54 1,660 0 0.0
18/10/2019
3.65
 6,180 3.66 3.66 3.54 0 1,000 -0.0
17/10/2019
3.66
 1,000 3.66 3.66 3.66 0 1,000 -0.0
16/10/2019
3.66
 37,270 3.69 3.69 3.66 0 1,000 -0.0
15/10/2019
3.69
 51,840 3.72 3.72 3.67 0 0 0
14/10/2019
3.72
 9,820 3.73 3.74 3.72 0 0 0
11/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
11/10/2019
3.73
 29,250 3.64 3.84 3.69 3,000 0 0.0
10/10/2019
3.64
 17,360 3.68 3.69 3.64 0 0 0
09/10/2019
3.68
 23,010 3.69 3.69 3.64 0 0 0
08/10/2019
3.69
 16,470 3.69 3.70 3.66 80 0 0.0
07/10/2019
3.69
 39,390 3.64 3.70 3.64 2,000 1,300 0.0
04/10/2019
3.64
 14,550 3.66 3.68 3.64 1,020 7,510 -0.0
03/10/2019
3.66
 15,420 3.66 3.70 3.66 300 400 -0.0
02/10/2019
3.66
 24,110 3.68 3.75 3.66 0 2,200 -0.0
01/10/2019
3.68
 70,100 3.68 3.80 3.66 0 0 0
30/09/2019
3.68
 61,670 3.67 3.83 3.66 0 0 0
27/09/2019
3.67
 32,210 3.64 3.69 3.67 0 0 0
26/09/2019
3.64
 19,250 3.70 3.70 3.64 0 0 0
25/09/2019
3.70
 140 3.67 3.70 3.70 0 0 0
24/09/2019
3.67
 7,590 3.70 3.70 3.57 0 0 0
23/09/2019
3.70
 0 3.70 3.70 3.70 0 0 0
20/09/2019
3.70
 8,500 3.70 3.73 3.61 0 0 0
19/09/2019
3.70
 1,290 3.73 3.73 3.70 0 0 0
18/09/2019
3.73
 1,170 3.62 3.73 3.64 0 0 0
17/09/2019
3.62
 42,490 3.48 3.70 3.48 0 3,640 -0.0
16/09/2019
3.48
 1,150 3.48 3.48 3.47 0 0 0
13/09/2019
3.48
 5,010 3.50 3.50 3.38 0 0 0
12/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
11/09/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/09/2019
3.50
 1,020 3.51 3.51 3.39 900 0 0.0
09/09/2019
3.51
 190 3.56 3.56 3.32 0 0 0
06/09/2019
3.56
 0 3.56 3.56 3.56 0 0 0
05/09/2019
3.56
 160 3.56 3.56 3.54 0 0 0
04/09/2019
3.56
 0 3.56 3.56 3.56 0 0 0
03/09/2019
3.56
 210 3.56 3.56 3.38 0 0 0
30/08/2019
3.56
 9,240 3.38 3.57 3.43 0 0 0
29/08/2019
3.38
 5,470 3.42 3.42 3.35 0 0 0
28/08/2019
3.42
 1,040 3.42 3.45 3.35 0 0 0
27/08/2019
3.42
 20 3.41 3.42 3.42 0 0 0
26/08/2019
3.41
 12,610 3.35 3.41 3.32 0 0 0
23/08/2019
3.35
 4,710 3.35 3.35 3.27 0 0 0
22/08/2019
3.35
 16,340 3.41 3.41 3.33 0 0 0
21/08/2019
3.41
 30,880 3.38 3.45 3.33 0 0 0
20/08/2019
3.38
 20,310 3.45 3.64 3.32 0 0 0
19/08/2019
3.45
 58,080 3.48 3.48 3.38 0 0 0
16/08/2019
3.48
 1,710 3.48 3.51 3.48 0 0 0
15/08/2019
3.48
 600 3.45 3.48 3.47 0 0 0
14/08/2019
3.45
 23,300 3.41 3.61 3.45 0 0 0
13/08/2019
3.41
 25,540 3.48 3.51 3.41 3,640 0 0.0
12/08/2019
3.48
 9,730 3.51 3.57 3.48 0 0 0
09/08/2019
3.51
 14,300 3.57 3.57 3.45 0 0 0
08/08/2019
3.57
 20,260 3.67 3.67 3.57 0 0 0
07/08/2019
3.67
 6,400 3.65 3.67 3.57 0 0 0
06/08/2019
3.65
 10 3.64 3.65 3.65 0 0 0
05/08/2019
3.64
 200 3.64 3.64 3.64 0 0 0
02/08/2019
3.64
 13,600 3.66 3.69 3.64 0 0 0
01/08/2019
3.66
 1,160 3.67 3.67 3.58 0 0 0
31/07/2019
3.67
 4,000 3.69 3.69 3.67 0 0 0
30/07/2019
3.69
 520 3.69 3.70 3.65 0 0 0
29/07/2019
3.69
 2,130 3.69 3.70 3.65 0 0 0
26/07/2019
3.69
 570 3.68 3.69 3.65 0 0 0
25/07/2019
3.68
 0 3.68 3.68 3.68 0 0 0
24/07/2019
3.68
 30 3.69 3.69 3.68 0 0 0
23/07/2019
3.69
 24,100 3.72 3.72 3.51 0 0 0
22/07/2019
3.72
 3,010 3.73 3.73 3.69 0 0 0
19/07/2019
3.73
 10 3.69 3.73 3.73 0 0 0
18/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
17/07/2019
3.69
 0 3.69 3.69 3.69 0 0 0
16/07/2019
3.69
 610 3.71 3.71 3.65 0 0 0
15/07/2019
3.71
 10,620 3.66 3.73 3.61 0 0 0
12/07/2019
3.66
 2,160 3.66 3.66 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |