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)
15/02/2019
3.73
 3,130 3.64 3.75 3.57 0 0 0
14/02/2019
3.64
 500 3.57 3.76 3.51 0 0 0
13/02/2019
3.57
 40 3.55 3.57 3.57 0 0 0
12/02/2019
3.55
 8,520 3.57 3.80 3.55 0 0 0
11/02/2019
3.57
 370 3.48 3.59 3.57 0 0 0
01/02/2019
3.48
 600 3.50 3.50 3.48 0 0 0
31/01/2019
3.50
 0 3.50 3.50 3.50 0 0 0
30/01/2019
3.50
 4,150 3.41 3.62 3.32 0 0 0
29/01/2019
3.41
 110 3.45 3.45 3.41 0 0 0
28/01/2019
3.45
 5,250 3.54 3.54 3.38 0 0 0
25/01/2019
3.54
 7,400 3.38 3.56 3.25 0 0 0
24/01/2019
3.38
 8,940 3.45 3.45 3.32 0 0 0
23/01/2019
3.45
 15,000 3.50 3.50 3.38 0 0 0
22/01/2019
3.50
 5,700 3.51 3.57 3.38 0 0 0
21/01/2019
3.51
 6,020 3.51 3.51 3.38 0 0 0
18/01/2019
3.51
 36,020 3.62 3.64 3.39 0 0 0
17/01/2019
3.62
 7,580 3.60 3.62 3.46 0 0 0
16/01/2019
3.60
 60 3.61 3.61 3.60 0 0 0
15/01/2019
3.61
 1,600 3.64 3.64 3.45 0 0 0
14/01/2019
3.64
 10 3.64 3.64 3.64 0 0 0
11/01/2019
3.64
 5,050 3.61 3.79 3.45 0 0 0
10/01/2019
3.61
 8,810 3.62 3.77 3.38 0 6,720 -0.0
09/01/2019
3.62
 3,820 3.51 3.69 3.57 0 0 0
08/01/2019
3.51
 12,270 3.57 3.74 3.38 0 0 0
07/01/2019
3.57
 3,320 3.57 3.69 3.34 0 0 0
04/01/2019
3.57
 7,920 3.62 3.62 3.38 0 0 0
03/01/2019
3.62
 2,000 3.63 3.63 3.39 0 0 0
02/01/2019
3.63
 2,180 3.63 3.80 3.51 0 0 0
28/12/2018
3.63
 1,400 3.64 3.64 3.45 0 0 0
27/12/2018
3.64
 500 3.64 3.64 3.64 0 0 0
26/12/2018
3.64
 18,190 3.76 3.76 3.50 0 0 0
25/12/2018
3.76
 800 3.76 3.76 3.55 0 0 0
24/12/2018
3.76
 10 3.75 3.76 3.76 0 0 0
21/12/2018
3.75
 17,420 3.76 3.76 3.59 0 0 0
20/12/2018
3.76
 2,030 3.76 3.78 3.64 0 0 0
19/12/2018
3.76
 4,020 3.76 3.76 3.61 0 0 0
18/12/2018
3.76
 1,380 3.76 3.76 3.64 0 0 0
17/12/2018
3.76
 7,810 3.78 3.78 3.64 0 0 0
14/12/2018
3.78
 4,630 3.78 3.78 3.70 0 0 0
13/12/2018
3.78
 2,050 3.80 3.80 3.70 0 0 0
12/12/2018
3.80
 2,050 3.80 3.80 3.79 0 0 0
11/12/2018
3.80
 11,130 3.78 3.80 3.64 0 0 0
10/12/2018
3.78
 4,110 3.79 3.82 3.70 0 0 0
07/12/2018
3.79
 550 3.78 3.79 3.64 0 0 0
06/12/2018
3.78
 690 3.79 3.79 3.76 0 0 0
05/12/2018
3.79
 100 3.79 3.79 3.78 0 0 0
04/12/2018
3.79
 3,580 3.77 3.83 3.66 0 0 0
03/12/2018
3.77
 30 3.79 3.79 3.77 0 0 0
30/11/2018
3.79
 100 3.79 3.79 3.79 0 0 0
29/11/2018
3.79
 570 3.79 3.79 3.70 0 0 0
28/11/2018
3.79
 8,360 3.79 3.80 3.76 0 0 0
27/11/2018
3.79
 50 3.80 3.80 3.64 0 0 0
26/11/2018
3.80
 5,010 3.82 3.82 3.70 0 0 0
23/11/2018
3.82
 4,400 3.76 3.82 3.70 0 0 0
22/11/2018
3.76
 14,150 3.79 3.79 3.64 0 0 0
21/11/2018
3.79
 0 3.79 3.79 3.79 0 0 0
20/11/2018
3.79
 3,700 3.76 3.80 3.70 0 0 0
19/11/2018
3.76
 210 3.81 3.81 3.76 0 0 0
16/11/2018
3.81
 6,240 3.82 3.82 3.64 0 0 0
15/11/2018
3.82
 20 3.82 3.82 3.82 0 0 0
14/11/2018
3.82
 10,670 3.82 3.82 3.70 0 0 0
13/11/2018
3.82
 1,410 3.82 3.83 3.71 0 0 0
12/11/2018
3.82
 10,540 3.85 3.85 3.65 0 0 0
09/11/2018
3.85
 300 3.85 3.85 3.85 0 0 0
08/11/2018
3.85
 3,420 3.85 3.85 3.76 0 0 0
07/11/2018
3.85
 38,790 3.86 3.89 3.76 0 0 0
06/11/2018
3.86
 18,610 3.83 3.86 3.71 0 0 0
05/11/2018
3.83
 770 3.80 3.85 3.82 0 0 0
02/11/2018
3.80
 124,570 3.57 3.82 3.57 0 12,710 -0.1
01/11/2018
3.57
 21,500 3.83 3.89 3.57 280 0 0.0
31/10/2018
3.83
 113,610 3.83 3.83 3.64 0 0 0
30/10/2018
3.83
 14,480 3.89 3.89 3.83 0 0 0
29/10/2018
3.89
 14,530 3.89 3.92 3.83 0 0 0
26/10/2018
3.89
 20,150 3.91 3.96 3.83 0 0 0
25/10/2018
3.91
 1,140 3.94 4.06 3.67 0 0 0
24/10/2018
3.94
 100 3.83 3.94 3.94 0 0 0
23/10/2018
3.83
 4,400 3.94 3.94 3.72 0 0 0
22/10/2018
3.94
 660 3.94 4.02 3.89 0 0 0
19/10/2018
3.94
 1,080 3.83 3.94 3.94 0 0 0
18/10/2018
3.83
 4,040 3.83 3.86 3.61 0 0 0
17/10/2018
3.83
 1,320 3.83 3.87 3.80 0 0 0
16/10/2018
3.83
 1,530 3.69 3.83 3.70 0 0 0
15/10/2018
3.69
 23,970 3.76 3.76 3.57 0 0 0
12/10/2018
3.76
 29,860 4.02 4.02 3.76 2,000 0 0.0
11/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
11/10/2018
4.02
 1,420 4.04 4.21 3.76 0 0 0
10/10/2018
4.04
 42,080 4.04 4.04 3.97 0 0 0
09/10/2018
4.04
 6,410 4.05 4.05 4.02 0 0 0
08/10/2018
4.05
 19,000 4.05 4.07 4.05 0 0 0
05/10/2018
4.05
 65,310 3.98 4.05 3.93 0 0 0
04/10/2018
3.98
 33,180 4.04 4.04 3.92 0 0 0
03/10/2018
4.04
 21,930 4.07 4.13 3.97 0 0 0
02/10/2018
4.07
 52,990 3.88 4.07 3.88 0 10 -0.0
01/10/2018
3.88
 60,200 3.63 3.88 3.88 0 25,220 -0.2
28/09/2018
3.63
 40,330 3.58 3.64 3.58 1,000 0 0.0
27/09/2018
3.58
 6,170 3.60 3.61 3.50 500 0 0.0
26/09/2018
3.60
 3,050 3.60 3.60 3.47 0 0 0
25/09/2018
3.60
 280 3.55 3.63 3.60 0 0 0
24/09/2018
3.55
 32,870 3.64 3.64 3.42 0 0 0
21/09/2018
3.64
 8,250 3.66 3.68 3.54 3,000 0 0.0
20/09/2018
3.66
 4,440 3.66 3.69 3.41 0 4,030 -0.0

Chính sách bảo mật | Điều khoản sử dụng |