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
(2024-08-20) 		-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)
14/02/2023
3.96
 2,600 3.97 3.97 3.90 0 0 0.0
13/02/2023
3.97
 24,600 3.97 3.97 3.85 0 0 0.0
10/02/2023
3.97
 8,300 4 4.02 3.97 0 0 0.0
09/02/2023
4
 23,600 3.95 4.05 3.95 0 0 0.0
08/02/2023
3.95
 18,400 3.99 4.04 3.94 0 0 0.0
07/02/2023
3.99
 16,900 4 4.04 3.95 0 0 0.0
06/02/2023
4
 15,600 4.05 4.05 3.96 0 0 0.0
03/02/2023
4.05
 10,300 4.05 4.06 4 0 0 0.0
02/02/2023
4.05
 23,100 4.05 4.09 3.96 0 0 0.0
01/02/2023
4.05
 30,700 4.13 4.16 4 0 0 0.0
31/01/2023
4.13
 38,900 4.08 4.13 4.03 1,100 0 0.0
30/01/2023
4.08
 38,600 4.04 4.08 4 0 0 0.0
27/01/2023
4.04
 18,600 3.99 4.10 3.99 0 0 0.0
19/01/2023
3.99
 8,700 3.99 3.99 3.90 0 0 0.0
18/01/2023
3.99
 17,900 3.96 3.99 3.88 0 0 0.0
17/01/2023
3.96
 8,300 3.95 3.97 3.92 0 0 0.0
16/01/2023
3.95
 6,000 3.94 4.03 3.87 0 0 0.0
13/01/2023
3.94
 13,800 3.90 3.94 3.87 0 0 0.0
12/01/2023
3.90
 9,500 3.94 4 3.85 0 0 0.0
11/01/2023
3.94
 6,400 3.84 3.99 3.85 0 0 0.0
10/01/2023
3.84
 10,700 3.92 4.04 3.79 0 0 0.0
09/01/2023
3.92
 15,600 4.04 4.04 3.90 0 0 0.0
06/01/2023
4.04
 2,300 4.05 4.05 4 0 0 0.0
05/01/2023
4.05
 1,400 4.06 4.08 4.05 0 0 0.0
04/01/2023
4.06
 2,200 4.05 4.09 4.05 0 0 0.0
03/01/2023
4.05
 18,100 3.90 4.05 3.80 0 0 0.0
30/12/2022
3.90
 1,800 3.85 3.90 3.89 0 0 0.0
29/12/2022
3.85
 23,000 3.98 3.98 3.79 0 0 0.0
28/12/2022
3.98
 1,200 3.88 3.98 3.97 0 0 0.0
27/12/2022
3.88
 5,100 3.74 3.89 3.70 0 0 0.0
26/12/2022
3.74
 30,800 3.99 4 3.72 0 0 0.0
23/12/2022
3.99
 10,400 4 4 3.97 0 0 0.0
22/12/2022
4
 8,200 4.04 4.08 3.93 0 0 0.0
21/12/2022
4.04
 3,500 4.07 4.07 3.93 0 0 0.0
20/12/2022
4.07
 20,600 4.11 4.12 3.91 0 0 0.0
19/12/2022
4.11
 38,800 4.06 4.14 4.06 0 0 0.0
16/12/2022
4.06
 20,300 4.09 4.10 4.02 0 0 0.0
15/12/2022
4.09
 11,800 4.09 4.09 3.93 0 0 0.0
14/12/2022
4.09
 23,400 3.99 4.11 3.99 0 0 0.0
13/12/2022
3.99
 8,700 4.10 4.10 3.99 0 0 0.0
12/12/2022
4.10
 11,200 4.04 4.12 4.03 0 0 0.0
09/12/2022
4.04
 5,600 4.01 4.08 4 0 0 0.0
08/12/2022
4.01
 38,400 4 4.12 4 0 0 0.0
07/12/2022
4
 40,300 4.16 4.16 4 0 0 0.0
06/12/2022
4.16
 59,500 4.19 4.22 4.05 100 0 0.0
05/12/2022
4.19
 43,100 4.20 4.32 4.15 100 0 0.0
02/12/2022
4.20
 38,200 4.10 4.20 3.92 0 0 0.0
01/12/2022
4.10
 45,100 4.05 4.20 4.06 0 0 0.0
30/11/2022
4.05
 14,200 3.93 4.07 3.94 0 0 0.0
29/11/2022
3.93
 26,100 3.93 4 3.81 0 0 0.0
28/11/2022
3.93
 51,000 3.70 3.95 3.79 0 0 0.0
25/11/2022
3.70
 16,800 3.70 3.79 3.69 0 0 0.0
24/11/2022
3.70
 22,200 3.74 3.77 3.62 0 0 0.0
23/11/2022
3.74
 13,700 3.73 3.79 3.65 0 0 0.0
22/11/2022
3.73
 19,400 3.72 3.87 3.65 0 0 0.0
21/11/2022
3.72
 10,200 3.70 3.80 3.70 0 0 0.0
18/11/2022
3.70
 45,400 3.82 3.85 3.65 3,500 0 0.0
17/11/2022
3.82
 99,500 3.62 3.87 3.62 0 0 0.0
16/11/2022
3.62
 115,600 3.45 3.68 3.21 0 0 0.0
15/11/2022
3.45
 57,900 3.70 3.70 3.45 0 0 0.0
14/11/2022
3.70
 31,000 3.90 4.02 3.63 0 0 0.0
11/11/2022
3.90
 44,400 3.97 4.05 3.70 7,000 48 0.0
10/11/2022
3.97
 62,600 3.99 4.10 3.72 0 0 0.0
09/11/2022
3.99
 6,100 4.06 4.12 3.99 0 0 0.0
08/11/2022
4.06
 19,700 4.09 4.09 3.90 0 0 0.0
07/11/2022
4.09
 44,100 4.05 4.20 3.97 600 0 0.0
04/11/2022
4.05
 24,800 4.19 4.20 4.05 0 0 0.0
03/11/2022
4.19
 10,600 4.25 4.25 4.19 0 0 0.0
02/11/2022
4.25
 16,000 4.27 4.27 4.20 0 0 0.0
01/11/2022
4.27
 4,800 4.28 4.37 4.25 0 0 0.0
31/10/2022
4.28
 20,100 4.30 4.50 4.10 0 0 0.0
28/10/2022
4.30
 59,200 4.36 4.38 4.20 0 0 0.0
27/10/2022
4.36
 39,100 4.40 4.45 4.11 0 0 0
26/10/2022
4.40
 13,300 4.40 4.65 4.10 0 0 0
25/10/2022
4.40
 97,900 4.72 4.73 4.39 200 0 0.0
24/10/2022
4.72
 18,500 4.79 4.85 4.46 0 0 0
21/10/2022: Cổ tức tiền mặt tỉ lệ: 5%
21/10/2022
4.79
 62,400 4.84 4.91 4.61 0 0 0
20/10/2022
4.84
 82,400 4.85 4.86 4.80 0 0 0
19/10/2022
4.85
 92,700 4.72 4.87 4.72 0 0 0
18/10/2022
4.72
 87,400 4.79 4.89 4.72 5,000 0 0.0
17/10/2022
4.79
 68,700 4.80 4.82 4.56 0 0 0.0
14/10/2022
4.80
 55,100 4.54 4.80 4.62 600 0 0.0
13/10/2022
4.54
 27,300 4.53 4.61 4.53 0 0 -0.0
12/10/2022
4.53
 26,100 4.36 4.61 4.40 0 0 -0.0
11/10/2022
4.36
 39,300 4.66 4.68 4.35 0 0 -0.0
10/10/2022
4.66
 74,000 4.61 4.70 4.35 0 8 -0.0
07/10/2022
4.61
 45,200 4.70 4.70 4.43 0 0 0.0
06/10/2022
4.70
 41,500 4.82 4.91 4.70 0 0 0.0
05/10/2022
4.82
 84,800 4.70 4.85 4.70 0 0 0.0
04/10/2022
4.70
 17,000 4.72 4.89 4.69 0 0 0.0
03/10/2022
4.72
 53,200 4.88 4.88 4.72 0 0 0.0
30/09/2022
4.88
 43,300 4.92 4.94 4.70 0 0 0.0
29/09/2022
4.92
 8,000 4.91 4.98 4.91 0 0 0.0
28/09/2022
4.91
 94,200 4.73 5.06 4.79 0 0 0.0
27/09/2022
4.73
 19,600 4.71 4.80 4.62 0 0 0.0
26/09/2022
4.71
 59,800 4.80 4.80 4.62 0 0 0.0
23/09/2022
4.80
 10,100 4.80 4.93 4.80 0 0 0.0
22/09/2022
4.80
 83,100 4.89 4.89 4.78 0 0 0.0
21/09/2022
4.89
 24,000 4.80 4.89 4.72 0 0 0.0
20/09/2022
4.80
 21,200 4.80 4.94 4.71 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |