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
(2024-08-21) 		-0.10 -2.22% 240,600 -1,295 -0.0
4.25
4.54
4.40
2 tháng
(2024-07-22) 		-0.15 -3.30% 475,800 -1,443 -0.0
4.25
4.55
4.40
3 tháng
(2024-06-24) 		-0.09 -2% 696,900 -1,443 -0.0
4.25
4.57
4.40
6 tháng
(2024-03-25) 		-0.26 -5.58% 1,696,600 -1,533 -0.0
4.25
4.70
4.40
12 tháng
(2023-09-26) 		-0.48 -9.84% 3,592,900 -25,633 -0.1
4.25
4.88
4.40
24 tháng
(2022-10-03) 		-0.32 -6.82% 13,714,900 -2,789 0.4
3.45
5.53
4.40
36 tháng
(2021-10-06) 		-2.92 -39.89% 52,596,700 145,880 1.6
3.45
8.88
4.40
60 tháng
(2019-10-17) 		0.74 20.14% 89,754,520 -24,790 0.4
2.89
8.88
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
3.66
 5,510 3.61 3.66 3.61 0 0 0
10/07/2019
3.61
 13,830 3.70 3.73 3.61 0 0 0
09/07/2019
3.70
 7,490 3.71 3.71 3.64 0 0 0
08/07/2019
3.71
 910 3.71 3.71 3.64 0 0 0
05/07/2019
3.71
 8,550 3.72 3.72 3.64 0 0 0
04/07/2019
3.72
 2,050 3.72 3.73 3.65 0 0 0
03/07/2019
3.72
 760 3.73 3.73 3.64 300 0 0.0
02/07/2019
3.73
 5,000 3.70 3.73 3.70 0 0 0
01/07/2019
3.70
 11,210 3.56 3.70 3.59 0 0 0
28/06/2019
3.56
 9,420 3.72 3.72 3.56 0 0 0
27/06/2019
3.72
 1,800 3.72 3.72 3.64 0 0 0
26/06/2019
3.72
 8,000 3.67 3.72 3.67 0 0 0
25/06/2019
3.67
 0 3.67 3.67 3.67 0 0 0
24/06/2019
3.67
 2,910 3.70 3.70 3.66 0 0 0
21/06/2019
3.70
 19,500 3.70 3.76 3.70 0 0 0
20/06/2019
3.70
 13,090 3.64 3.70 3.61 0 0 0
19/06/2019
3.64
 3,500 3.64 3.64 3.64 0 0 0
18/06/2019
3.64
 2,500 3.64 3.64 3.64 0 0 0
17/06/2019
3.64
 290 3.76 3.76 3.64 0 0 0
14/06/2019
3.76
 7,000 3.71 3.76 3.71 0 0 0
13/06/2019
3.71
 3,500 3.73 3.73 3.70 0 0 0
12/06/2019
3.73
 14,070 3.66 3.73 3.66 0 0 0
11/06/2019
3.66
 15,500 3.69 3.73 3.66 0 0 0
10/06/2019
3.69
 7,460 3.69 3.70 3.69 0 0 0
07/06/2019
3.69
 5,220 3.70 3.70 3.67 0 0 0
06/06/2019
3.70
 22,270 3.57 3.76 3.57 0 0 0
05/06/2019
3.57
 33,120 3.57 3.76 3.57 0 0 0
04/06/2019
3.57
 29,520 3.70 3.76 3.57 0 0 0
03/06/2019
3.70
 3,340 3.76 3.76 3.67 0 0 0
31/05/2019
3.76
 23,130 3.76 3.80 3.69 0 0 0
30/05/2019
3.76
 7,200 3.76 3.76 3.69 0 0 0
29/05/2019
3.76
 15,010 3.81 3.81 3.69 0 0 0
28/05/2019
3.81
 180 3.73 3.82 3.73 0 0 0
27/05/2019
3.73
 10,600 3.73 3.80 3.73 0 0 0
24/05/2019
3.73
 25,600 3.73 3.83 3.70 0 0 0
23/05/2019
3.73
 13,480 3.70 3.73 3.69 0 0 0
22/05/2019
3.70
 5,480 3.76 3.76 3.70 0 0 0
21/05/2019
3.76
 6,650 3.75 3.76 3.68 0 0 0
20/05/2019
3.75
 1,700 3.73 3.75 3.57 0 0 0
17/05/2019
3.73
 11,910 3.72 3.73 3.71 0 0 0
16/05/2019
3.72
 4,900 3.72 3.72 3.70 0 0 0
15/05/2019
3.72
 6,040 3.72 3.72 3.72 0 0 0
14/05/2019
3.72
 7,310 3.68 3.73 3.68 0 0 0
13/05/2019
3.68
 13,570 3.75 3.76 3.68 0 0 0
10/05/2019
3.75
 7,510 3.73 3.76 3.73 0 0 0
09/05/2019
3.73
 19,420 3.74 3.76 3.68 0 0 0
08/05/2019
3.74
 12,700 3.76 3.80 3.68 0 0 0
07/05/2019
3.76
 23,720 3.73 3.80 3.68 0 0 0
06/05/2019
3.73
 3,250 3.75 3.75 3.68 0 0 0
03/05/2019
3.75
 10,870 3.83 3.83 3.68 0 0 0
02/05/2019
3.83
 5,500 3.73 3.83 3.83 0 0 0
26/04/2019
3.73
 32,000 3.83 3.89 3.73 0 0 0
25/04/2019
3.83
 79,590 3.70 3.96 3.71 0 0 0
24/04/2019
3.70
 245,840 3.64 3.70 3.64 0 0 0
23/04/2019
3.64
 284,020 3.75 3.75 3.58 20 0 0.0
22/04/2019
3.75
 30,500 3.76 3.83 3.51 16,330 0 0.1
19/04/2019
3.76
 17,810 3.80 3.82 3.68 0 1,230 -0.0
18/04/2019
3.80
 23,510 3.73 3.89 3.70 0 0 0
17/04/2019
3.73
 85,500 3.69 3.73 3.56 0 0 0
16/04/2019
3.69
 2,130 3.64 3.70 3.56 0 0 0
12/04/2019
3.64
 990 3.62 3.64 3.57 0 0 0
11/04/2019
3.62
 18,620 3.76 3.76 3.62 5,000 0 0.0
10/04/2019
3.76
 2,610 3.76 3.76 3.76 0 0 0
09/04/2019
3.76
 910 3.78 3.78 3.54 0 0 0
08/04/2019
3.78
 480 3.76 3.78 3.76 0 0 0
05/04/2019
3.76
 2,260 3.67 3.79 3.66 0 0 0
04/04/2019
3.67
 6,040 3.68 3.68 3.57 0 0 0
03/04/2019
3.68
 4,840 3.69 3.69 3.54 0 0 0
02/04/2019
3.69
 4,240 3.70 3.70 3.69 0 0 0
01/04/2019
3.70
 14,350 3.67 3.76 3.51 0 0 0
29/03/2019
3.67
 2,590 3.78 3.80 3.64 0 0 0
28/03/2019
3.78
 16,840 3.83 3.83 3.57 10,000 0 0.1
27/03/2019
3.83
 2,960 3.73 3.89 3.61 0 0 0
26/03/2019
3.73
 1,520 3.88 3.88 3.61 0 0 0
25/03/2019
3.88
 32,880 3.82 3.88 3.56 0 0 0
22/03/2019
3.82
 1,760 3.75 3.89 3.76 0 50 -0.0
21/03/2019
3.75
 54,480 3.51 3.75 3.51 0 0 0
20/03/2019
3.51
 1,220 3.62 3.62 3.41 0 0 0
19/03/2019
3.62
 1,680 3.63 3.63 3.51 30 0 0.0
18/03/2019
3.63
 4,470 3.63 3.63 3.48 0 0 0
15/03/2019
3.63
 190 3.51 3.68 3.50 0 0 0
14/03/2019
3.51
 22,470 3.53 3.53 3.51 0 0 0
13/03/2019
3.53
 16,200 3.63 3.64 3.52 0 0 0
12/03/2019
3.63
 1,360 3.66 3.66 3.52 0 0 0
11/03/2019
3.66
 1,710 3.64 3.66 3.64 0 0 0
08/03/2019
3.64
 11,100 3.67 3.69 3.51 0 0 0
07/03/2019
3.67
 630 3.66 3.67 3.64 20 0 0.0
06/03/2019
3.66
 90 3.62 3.66 3.64 0 0 0
05/03/2019
3.62
 620 3.51 3.62 3.51 0 0 0
04/03/2019
3.51
 15,020 3.51 3.56 3.45 0 0 0
01/03/2019
3.51
 6,930 3.57 3.64 3.51 0 0 0
28/02/2019
3.57
 1,330 3.46 3.57 3.45 0 0 0
27/02/2019
3.46
 5,140 3.50 3.67 3.39 0 1,590 -0.0
26/02/2019
3.50
 9,960 3.57 3.57 3.50 0 2,100 -0.0
25/02/2019
3.57
 23,340 3.67 3.67 3.52 0 0 0
22/02/2019
3.67
 3,010 3.69 3.69 3.46 0 0 0
21/02/2019
3.69
 2,000 3.70 3.70 3.64 0 0 0
20/02/2019
3.70
 540 3.64 3.75 3.57 0 0 0
19/02/2019
3.64
 2,330 3.75 3.75 3.64 0 0 0
18/02/2019
3.75
 10,690 3.73 3.76 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |