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)
19/09/2022
4.80
 31,900 4.94 4.98 4.80 200 0 0.0
16/09/2022
4.94
 124,200 4.94 4.97 4.88 0 97 -0.0
15/09/2022
4.94
 88,600 4.89 4.94 4.88 0 31 -0.0
14/09/2022
4.89
 65,200 4.97 4.98 4.89 0 3 0.0
13/09/2022
4.97
 77,500 4.97 5.05 4.96 300 0 0.0
12/09/2022
4.97
 46,800 4.99 4.99 4.94 100 0 0.0
09/09/2022
4.99
 9,600 4.93 4.99 4.88 0 0 0.0
08/09/2022
4.93
 57,300 4.98 4.98 4.89 0 0 0.0
07/09/2022
4.98
 70,500 4.99 5.05 4.90 0 0 0.0
06/09/2022
4.99
 84,900 4.99 5.08 4.98 0 0 0.0
05/09/2022
4.99
 71,000 4.95 5.04 4.97 0 0 0.0
31/08/2022
4.95
 8,000 4.91 5.06 4.92 0 0 0.0
30/08/2022
4.91
 57,600 4.98 5.00 4.91 0 0 0.0
29/08/2022
4.98
 94,600 5.05 5.05 4.89 0 0 0.0
26/08/2022
5.05
 19,200 5.10 5.17 5.01 0 0 0.0
25/08/2022
5.10
 61,400 5.08 5.15 5.08 0 0 0.0
24/08/2022
5.08
 36,300 5.03 5.16 5.03 0 0 0.0
23/08/2022
5.03
 33,000 4.94 5.03 4.86 0 0 0.0
22/08/2022
4.94
 40,100 5.00 5.08 4.93 0 0 0.0
19/08/2022
5.00
 113,000 5.08 5.08 4.98 0 0 0.0
18/08/2022
5.08
 44,500 5.16 5.16 4.95 300 0 0.0
17/08/2022
5.16
 44,100 5.18 5.18 5.09 0 0 0.0
16/08/2022
5.18
 96,000 5.17 5.23 5.09 0 0 0.0
15/08/2022
5.17
 103,900 5.07 5.21 5.08 0 0 0.0
12/08/2022
5.07
 99,000 5.08 5.17 5.00 0 0 0.0
11/08/2022
5.08
 168,700 5.16 5.24 5.07 0 0 0.0
10/08/2022
5.16
 114,000 5.28 5.28 5.03 0 0 0.0
09/08/2022
5.28
 109,600 5.26 5.33 5.22 0 0 0.0
08/08/2022
5.26
 305,000 5.08 5.28 5.12 0 0 0.0
05/08/2022
5.08
 331,800 4.95 5.13 4.89 0 0 0.0
04/08/2022
4.95
 78,400 4.95 4.98 4.94 0 0 0.0
03/08/2022
4.95
 99,900 4.97 4.98 4.91 0 0 0.0
02/08/2022
4.97
 45,800 4.90 4.98 4.86 7,300 0 0.0
01/08/2022
4.90
 64,400 4.86 4.95 4.88 0 0 -0.0
29/07/2022
4.86
 237,100 4.97 4.98 4.80 0 0 -0.0
28/07/2022
4.97
 37,100 4.89 4.98 4.62 0 0 -0.0
27/07/2022
4.89
 8,000 4.96 4.97 4.82 0 0 -0.0
26/07/2022
4.96
 6,100 4.86 4.98 4.85 0 0 -0.0
25/07/2022
4.86
 13,100 4.98 4.98 4.86 0 0 -0.0
22/07/2022
4.98
 40,200 4.98 5.03 4.85 0 0 -0.0
21/07/2022
4.98
 22,500 4.98 5.08 4.98 0 0 -0.0
20/07/2022
4.98
 34,000 4.93 4.98 4.85 0 0 -0.0
19/07/2022
4.93
 19,800 4.88 4.98 4.80 0 0 -0.0
18/07/2022
4.88
 12,100 4.94 4.98 4.81 0 0 -0.0
15/07/2022
4.94
 46,000 4.81 4.98 4.81 0 0 -0.0
14/07/2022
4.81
 7,200 4.88 4.94 4.79 0 0 -0.0
13/07/2022
4.88
 35,100 4.88 4.89 4.85 0 0 -0.0
12/07/2022
4.88
 101,600 4.79 4.94 4.77 0 0 -0.0
11/07/2022
4.79
 35,700 4.72 4.84 4.69 0 0 -0.0
08/07/2022
4.72
 12,100 4.74 4.79 4.62 0 0 -0.0
07/07/2022
4.74
 8,100 4.73 4.76 4.67 0 0 -0.0
06/07/2022
4.73
 13,800 4.74 4.75 4.70 0 0 -0.0
05/07/2022
4.74
 36,800 4.80 4.87 4.71 0 0 -0.0
04/07/2022
4.80
 8,900 4.79 4.97 4.77 0 0 -0.0
01/07/2022
4.79
 39,900 4.80 4.85 4.68 0 0 -0.0
30/06/2022
4.80
 27,700 4.89 4.98 4.80 0 0 -0.0
29/06/2022
4.89
 44,000 4.97 5.14 4.89 0 100 -0.0
28/06/2022
4.97
 52,400 4.98 5.08 4.88 0 0 0.0
27/06/2022
4.98
 37,200 4.91 5.05 4.80 300 0 0.0
24/06/2022
4.91
 100,400 4.76 4.91 4.71 0 0 0.0
23/06/2022
4.76
 3,600 4.71 4.97 4.58 0 0 0.0
22/06/2022
4.71
 14,300 4.70 4.75 4.53 0 0 0.0
21/06/2022
4.70
 80,500 4.72 4.89 4.44 0 0 0.0
20/06/2022
4.72
 71,800 5.08 5.08 4.72 0 0 0
17/06/2022
5.08
 114,500 5.15 5.15 4.79 300 0 0.0
16/06/2022
5.15
 30,200 5.08 5.39 5.03 0 0 0.0
15/06/2022
5.08
 43,800 5.20 5.34 4.98 200 0 0.0
14/06/2022
5.20
 69,400 5.17 5.44 5.17 0 0 -0.0
13/06/2022
5.17
 58,200 5.55 5.74 5.17 0 0 -0.0
10/06/2022
5.55
 137,000 5.81 5.89 5.44 0 0 -0.0
09/06/2022
5.81
 31,900 5.79 6.06 5.71 0 0 -0.0
08/06/2022
5.79
 29,700 5.83 6.12 5.64 0 0 -0.0
07/06/2022
5.83
 59,200 5.83 6.11 5.83 0 0 -0.0
06/06/2022
5.83
 14,900 5.97 6.07 5.76 0 0 0
03/06/2022
5.97
 18,200 5.92 5.98 5.78 0 0 -0.0
02/06/2022
5.92
 40,800 6.04 6.06 5.89 0 0 -0.0
01/06/2022
6.04
 8,700 6.16 6.25 5.94 0 0 -0.0
31/05/2022
6.16
 52,100 6.21 6.25 6.07 0 0 -0.0
30/05/2022
6.21
 47,900 6.33 6.33 6.16 0 0 -0.0
27/05/2022
6.33
 57,700 6.24 6.34 6.16 0 0 -0.0
26/05/2022
6.24
 33,000 6.16 6.34 6.07 0 0 -0.0
25/05/2022
6.16
 39,300 5.89 6.16 5.89 0 0 -0.0
24/05/2022
5.89
 20,700 5.98 5.98 5.73 0 0 -0.0
23/05/2022
5.98
 16,600 6.07 6.12 5.80 0 0 -0.0
20/05/2022
6.07
 36,500 6.11 6.34 5.74 0 0 -0.0
19/05/2022
6.11
 47,900 6.09 6.11 5.80 0 0 -0.0
18/05/2022
6.09
 25,900 6.05 6.34 6.03 0 0 -0.0
17/05/2022
6.05
 40,800 5.71 6.06 5.68 0 0 -0.0
16/05/2022
5.71
 20,000 5.62 5.89 5.28 0 4,400 -0.0
13/05/2022
5.62
 73,900 5.98 6.31 5.62 0 0 0
12/05/2022
5.98
 33,800 6.34 6.52 5.98 0 0 0
11/05/2022
6.34
 63,100 6.05 6.34 6.05 0 0 0
10/05/2022
6.05
 36,400 6.15 6.15 5.73 0 100 -0.0
09/05/2022
6.15
 147,100 6.51 6.51 6.05 0 0 0
06/05/2022
6.51
 32,800 6.53 6.53 6.34 0 0 0
05/05/2022
6.53
 30,300 6.75 6.75 6.52 0 0 0
04/05/2022
6.75
 31,100 6.80 6.80 6.46 0 0 0
29/04/2022
6.80
 32,700 6.83 6.88 6.57 0 0 0
28/04/2022
6.83
 60,000 6.56 6.89 6.44 0 0 0
27/04/2022
6.56
 147,200 6.14 6.56 5.91 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |