CTCP Sơn Hà Sài Gòn (sha)

4.31
-0.17
(-3.79%)
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
(2024-08-19) 		0 0% 200,400 0 0
4.25
4.54
4.48
2 tháng
(2024-07-22) 		-0.07 -1.54% 423,200 -148 -0.0
4.25
4.55
4.48
3 tháng
(2024-06-20) 		-0.03 -0.67% 683,300 -148 -0.0
4.25
4.57
4.48
6 tháng
(2024-03-22) 		-0.21 -4.48% 1,652,800 -238 -0.0
4.25
4.70
4.48
12 tháng
(2023-09-25) 		-0.42 -8.57% 3,542,900 -24,338 -0.1
4.25
4.90
4.48
24 tháng
(2022-09-29) 		-0.44 -8.97% 13,713,600 -1,494 0.5
3.45
5.53
4.48
36 tháng
(2021-10-04) 		-2.38 -34.72% 52,919,600 147,175 1.6
3.45
8.88
4.48
60 tháng
(2019-10-15) 		0.79 21.56% 89,791,030 -24,495 0.4
2.89
8.88
4.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
4.50
 11,000 4.50 4.50 4.40 0 0 0
06/07/2023
4.50
 10,800 4.49 4.50 4.40 0 0 0
05/07/2023
4.49
 21,000 4.41 4.52 4.38 0 0 0
04/07/2023
4.41
 17,900 4.37 4.57 4.37 0 0 0
03/07/2023
4.37
 8,500 4.45 4.55 4.36 0 0 0
30/06/2023
4.45
 19,400 4.46 4.46 4.40 0 0 0
29/06/2023
4.46
 11,100 4.49 4.49 4.45 0 0 0
28/06/2023
4.49
 8,500 4.48 4.50 4.48 0 0 0
27/06/2023
4.48
 19,300 4.45 4.58 4.45 0 0 0
26/06/2023
4.45
 49,300 4.59 4.60 4.43 0 0 0
23/06/2023
4.59
 10,700 4.55 4.63 4.55 0 0 0
22/06/2023
4.55
 99,500 4.55 4.55 4.50 0 0 0
21/06/2023
4.55
 17,400 4.52 4.57 4.45 0 0 0
20/06/2023
4.52
 24,100 4.57 4.65 4.42 0 0 0
19/06/2023
4.57
 42,100 4.60 4.66 4.43 0 0 0
16/06/2023
4.60
 60,900 4.62 4.65 4.54 100 3,000 -0.0
15/06/2023
4.62
 17,300 4.61 4.65 4.55 200 0 0.0
14/06/2023
4.61
 65,300 4.69 4.75 4.60 0 10,100 -0.0
13/06/2023
4.69
 75,400 4.61 4.70 4.55 0 1,500 -0.0
12/06/2023
4.61
 105,400 4.50 4.68 4.50 0 0 0
09/06/2023
4.50
 86,600 4.54 4.61 4.50 0 0 0
08/06/2023
4.54
 60,400 4.61 4.64 4.52 300 2,000 -0.0
07/06/2023
4.61
 99,000 4.55 4.61 4.46 6,200 0 0.0
06/06/2023
4.55
 25,200 4.44 4.60 4.40 0 0 0
05/06/2023
4.44
 69,200 4.65 4.68 4.44 0 0 0
02/06/2023
4.65
 138,400 4.66 4.89 4.55 1,000 2,000 -0.0
01/06/2023
4.66
 283,500 4.36 4.66 4.50 0 0 0
31/05/2023
4.36
 104,900 4.08 4.36 4.10 0 0 0
30/05/2023
4.08
 56,900 4.08 4.13 4.07 4,000 3,300 0.0
29/05/2023
4.08
 68,200 4.03 4.14 4.02 0 7,800 -0.0
26/05/2023
4.03
 26,900 4.04 4.06 3.99 0 0 0
25/05/2023
4.04
 10,600 3.97 4.05 3.97 0 0 0
24/05/2023
3.97
 52,100 4.03 4.10 3.97 0 0 0
23/05/2023
4.03
 7,000 4.06 4.09 4.03 0 0 0
22/05/2023
4.06
 17,400 4 4.08 3.96 0 0 0
19/05/2023
4
 19,300 4.05 4.05 3.90 0 0 0
18/05/2023
4.05
 10,000 4.05 4.08 4.02 0 0 0
17/05/2023
4.05
 11,600 4.04 4.11 4.03 0 0 0
16/05/2023
4.04
 8,500 4.05 4.07 4.04 0 0 0
15/05/2023
4.05
 15,100 4.07 4.10 4.05 0 0 0
12/05/2023
4.07
 32,400 4.07 4.09 4.01 0 0 0
11/05/2023
4.07
 29,600 4.07 4.11 4 0 0 0
10/05/2023
4.07
 28,500 4.02 4.09 4.02 0 0 0
09/05/2023
4.02
 33,200 4 4.08 4.01 0 0 0
08/05/2023
4
 23,500 3.98 4 3.96 0 0 0
05/05/2023
3.98
 19,500 3.96 3.98 3.96 0 0 0
04/05/2023
3.96
 16,000 3.99 3.99 3.90 0 0 0
28/04/2023
3.99
 23,700 3.90 3.99 3.88 0 0 0
27/04/2023
3.90
 13,700 3.93 3.95 3.90 0 0 0
26/04/2023
3.93
 1,100 3.95 3.95 3.93 0 0 0.0
25/04/2023
3.95
 17,700 3.99 4 3.94 0 0 0.0
24/04/2023
3.99
 18,900 3.99 3.99 3.90 0 0 0.0
21/04/2023
3.99
 13,200 3.96 4 3.95 0 0 0.0
20/04/2023
3.96
 10,100 3.99 3.99 3.96 0 0 0
19/04/2023
3.99
 7,500 3.98 4 3.98 0 0 0.0
18/04/2023
3.98
 19,700 3.98 4.02 3.98 0 0 0.0
17/04/2023
3.98
 5,000 4.05 4.05 3.98 0 0 0.0
14/04/2023
4.05
 12,500 4.08 4.10 3.99 0 0 0.0
13/04/2023
4.08
 49,600 4.12 4.18 4.02 0 0 0.0
12/04/2023
4.12
 9,300 4.12 4.16 4.10 0 0 0.0
11/04/2023
4.12
 11,100 4.12 4.12 4.01 300 0 0.0
10/04/2023
4.12
 30,100 4.14 4.15 4.10 0 0 0.0
07/04/2023
4.14
 9,700 4.17 4.20 4.05 0 0 0.0
06/04/2023
4.17
 30,100 4.10 4.24 4.10 0 0 0.0
05/04/2023
4.10
 16,100 4.10 4.18 4.05 0 0 0.0
04/04/2023
4.10
 70,600 3.95 4.22 3.94 0 0 0.0
03/04/2023
3.95
 44,500 3.96 3.98 3.90 0 0 0.0
31/03/2023
3.96
 18,100 3.95 3.96 3.90 0 0 0.0
30/03/2023
3.95
 8,300 3.93 3.98 3.89 0 0 0.0
29/03/2023
3.93
 9,500 3.91 4 3.90 300 0 0.0
28/03/2023
3.91
 2,700 3.98 4 3.88 100 0 0.0
27/03/2023
3.98
 32,700 3.96 3.98 3.91 0 0 0
24/03/2023
3.96
 2,100 3.94 3.96 3.90 0 0 0
23/03/2023
3.94
 8,600 3.93 3.96 3.89 0 0 0
22/03/2023
3.93
 600 3.90 3.96 3.93 0 0 0
21/03/2023
3.90
 16,800 3.90 3.98 3.80 100 0 0.0
20/03/2023
3.90
 2,000 3.90 3.98 3.90 0 0 0.0
17/03/2023
3.90
 24,100 3.94 4.05 3.90 0 0 0.0
16/03/2023
3.94
 2,300 3.98 3.99 3.94 0 0 0.0
15/03/2023
3.98
 8,500 3.95 4 3.94 0 0 0.0
14/03/2023
3.95
 11,400 3.99 4.04 3.91 0 0 0.0
13/03/2023
3.99
 6,900 3.94 3.99 3.91 0 0 0.0
10/03/2023
3.94
 9,700 3.99 4 3.93 0 0 0.0
09/03/2023
3.99
 3,800 3.96 4.08 3.98 0 0 0.0
08/03/2023
3.96
 25,800 3.99 3.99 3.94 0 0 0.0
07/03/2023
3.99
 6,100 3.98 4.02 3.96 0 0 0.0
06/03/2023
3.98
 1,700 3.98 4.04 3.98 0 0 0.0
03/03/2023
3.98
 9,100 4.04 4.04 3.98 0 0 0.0
02/03/2023
4.04
 5,400 4.05 4.05 4.03 0 0 0.0
01/03/2023
4.05
 10,100 4.01 4.05 4 0 0 0.0
28/02/2023
4.01
 4,400 4.01 4.10 3.94 0 0 0.0
27/02/2023
4.01
 9,600 4.01 4.01 3.93 0 0 0.0
24/02/2023
4.01
 8,700 4.01 4.09 3.98 0 0 0.0
23/02/2023
4.01
 8,300 4.01 4.01 3.95 0 0 0.0
22/02/2023
4.01
 26,100 4.02 4.02 4 0 0 0.0
21/02/2023
4.02
 40,300 4.01 4.08 4.01 0 0 0.0
20/02/2023
4.01
 12,200 4 4.09 4 0 0 0.0
17/02/2023
4
 56,700 4 4.09 3.99 0 0 0.0
16/02/2023
4
 44,100 3.96 4 3.95 0 0 0.0
15/02/2023
3.96
 9,600 3.96 3.98 3.96 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |