CTCP Sơn Hà Sài Gòn (sha)

4.30
-0.01
(-0.23%)
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)
26/04/2022
6.14
 53,100 5.94 6.15 5.76 0 100 -0.0
25/04/2022
5.94
 97,900 5.98 6.21 5.89 0 600 -0.0
22/04/2022
5.98
 50,200 5.89 6.05 5.81 0 1,200 -0.0
21/04/2022
5.89
 76,900 5.99 6.25 5.57 200 0 0.0
20/04/2022
5.99
 62,900 6.34 6.36 5.99 0 0 0
19/04/2022
6.34
 72,700 6.69 6.80 6.34 200 400 -0.0
18/04/2022
6.69
 48,400 7.14 7.21 6.65 200 800 -0.0
15/04/2022
7.14
 12,200 7.14 7.23 7.02 0 0 0
14/04/2022
7.14
 18,100 7.14 7.33 7.14 0 0 0
13/04/2022
7.14
 22,900 7.07 7.33 6.94 0 0 0
12/04/2022
7.07
 45,300 7.16 7.39 6.92 100 900 -0.0
08/04/2022
7.16
 180,700 7.41 7.47 7.16 0 0 0
07/04/2022
7.41
 96,700 7.43 7.52 7.34 0 200 -0.0
06/04/2022
7.43
 45,500 7.51 7.55 7.43 0 0 0
05/04/2022
7.51
 40,500 7.50 7.55 7.44 0 0 0
04/04/2022
7.50
 167,300 7.50 7.55 7.43 0 0 0
01/04/2022
7.50
 98,500 7.52 7.52 7.34 0 0 0
31/03/2022
7.52
 112,400 7.60 7.65 7.43 0 0 0
30/03/2022
7.60
 158,500 7.70 7.70 7.43 0 0 0
29/03/2022
7.70
 160,600 7.67 7.70 7.63 0 0 0
28/03/2022
7.67
 139,500 7.87 7.87 7.60 0 0 0
25/03/2022
7.87
 408,400 7.64 7.96 7.57 0 0 0
24/03/2022
7.64
 72,200 7.66 7.70 7.54 0 100 -0.0
23/03/2022
7.66
 110,300 7.74 7.74 7.59 0 0 0
22/03/2022
7.74
 303,500 7.55 7.79 7.58 0 0 0
21/03/2022
7.55
 169,700 7.52 7.60 7.50 100 0 0.0
18/03/2022
7.52
 111,100 7.52 7.57 7.47 7,000 0 0.1
17/03/2022
7.52
 181,100 7.52 7.61 7.46 0 0 0
16/03/2022
7.52
 181,800 7.62 7.65 7.50 19,500 0 0.2
15/03/2022
7.62
 79,500 7.61 7.70 7.48 0 0 0
14/03/2022
7.61
 120,500 7.66 7.75 7.57 0 0 0
11/03/2022
7.66
 497,800 7.57 8.02 7.34 0 0 0
10/03/2022
7.57
 176,500 7.42 7.64 7.44 0 2,800 -0.0
09/03/2022
7.42
 154,300 7.43 7.61 6.98 0 3,000 -0.0
08/03/2022
7.43
 160,400 7.59 7.59 7.30 0 3,000 -0.0
07/03/2022
7.59
 166,300 7.64 7.70 7.44 0 3,300 -0.0
04/03/2022
7.64
 141,100 7.50 7.70 7.34 0 3,500 -0.0
03/03/2022
7.50
 377,600 7.05 7.53 7.01 0 6,000 -0.0
02/03/2022
7.05
 57,500 7.05 7.06 6.98 0 2,200 -0.0
01/03/2022
7.05
 50,500 7.04 7.07 6.92 0 2,100 -0.0
28/02/2022
7.04
 61,500 6.98 7.06 6.90 0 3,300 -0.0
25/02/2022
6.98
 90,200 6.93 6.98 6.89 0 3,000 -0.0
24/02/2022
6.93
 137,400 7.11 7.11 6.85 0 2,000 -0.0
23/02/2022
7.11
 58,400 7.11 7.15 7.07 0 2,600 -0.0
22/02/2022
7.11
 80,500 7.22 7.22 7.02 1,700 2,300 -0.0
21/02/2022
7.22
 152,100 7.10 7.25 7.07 0 800 -0.0
18/02/2022
7.10
 107,500 7.09 7.11 7.07 3,000 0 0.0
17/02/2022
7.09
 110,300 6.93 7.11 6.91 9,900 1,400 0.1
16/02/2022
6.93
 66,700 6.92 6.93 6.85 4,400 300 0.0
15/02/2022
6.92
 40,500 6.86 7.16 6.86 3,600 2,900 0.0
14/02/2022
6.86
 63,300 7.00 7.00 6.82 2,100 0 0.0
11/02/2022
7.00
 30,100 7.03 7.04 6.89 0 100 -0.0
10/02/2022
7.03
 42,000 7.10 7.14 6.84 0 1,500 -0.0
09/02/2022
7.10
 75,500 6.92 7.15 6.88 6,200 0 0.0
08/02/2022
6.92
 126,800 6.95 7.00 6.75 2,000 100 0.0
07/02/2022
6.95
 136,800 6.65 7.07 6.65 6,700 800 0.0
28/01/2022
6.65
 44,000 6.63 7.02 6.63 100 2,900 -0.0
27/01/2022
6.63
 39,100 6.66 6.75 6.57 1,000 9,100 -0.1
26/01/2022
6.66
 37,500 6.73 6.84 6.63 0 8,700 -0.0
25/01/2022
6.73
 136,500 6.59 6.98 6.53 1,100 5,200 -0.0
24/01/2022
6.59
 334,400 7.08 7.16 6.59 40,300 5,700 0.2
21/01/2022
7.08
 133,100 7.35 7.70 7.08 300 14,300 -0.1
20/01/2022
7.35
 72,900 6.92 7.39 6.62 4,000 6,600 -0.0
19/01/2022
6.92
 89,300 7.06 7.06 6.71 0 4,600 -0.0
18/01/2022
7.06
 115,700 7.57 7.57 6.93 6,100 900 0.0
17/01/2022
7.57
 47,500 7.79 7.96 7.57 900 4,900 -0.0
14/01/2022
7.79
 160,400 7.75 7.84 7.25 10,500 5,800 0.0
13/01/2022
7.75
 459,100 8.28 8.28 7.72 7,700 8,800 -0.0
12/01/2022
8.28
 465,700 8.88 8.88 8.27 5,900 3,700 0.0
11/01/2022
8.88
 262,300 8.66 9.05 8.44 1,500 3,000 -0.0
10/01/2022
8.66
 963,400 8.10 8.66 8.16 9,900 300 0.1
07/01/2022
8.10
 261,900 8.07 8.25 7.98 100 1,500 -0.0
06/01/2022
8.07
 355,100 7.93 8.12 7.93 12,700 600 0.1
05/01/2022
7.93
 305,700 8.03 8.05 7.93 14,000 17,700 -0.0
04/01/2022
8.03
 144,300 7.98 8.12 7.93 6,300 700 0.0
31/12/2021
7.98
 128,700 8.15 8.16 7.97 2,500 9,500 -0.1
30/12/2021
8.15
 138,400 8.14 8.16 8.08 6,000 900 0.0
29/12/2021
8.14
 157,500 7.96 8.15 7.84 30,800 0 0.3
28/12/2021
7.96
 230,800 7.88 7.98 7.84 6,200 200 0.1
27/12/2021
7.88
 140,300 7.89 8.05 7.84 200 5,300 -0.0
24/12/2021
7.89
 110,200 7.89 8.16 7.50 2,300 1,400 0.0
23/12/2021
7.89
 212,500 8.17 8.17 7.79 9,500 16,300 -0.1
22/12/2021
8.17
 198,600 8.17 8.29 8.07 4,500 2,900 0.0
21/12/2021
8.17
 343,800 8.07 8.18 7.98 16,500 3,900 0.1
20/12/2021
8.07
 142,600 8.18 8.18 8.05 0 1,000 -0.0
17/12/2021
8.18
 464,100 8.30 8.34 8.11 4,800 8,600 -0.0
16/12/2021
8.30
 390,500 8.15 8.42 8.02 7,900 4,800 0.0
15/12/2021
8.15
 169,000 8.16 8.16 8.05 0 10,900 -0.1
14/12/2021
8.16
 280,100 8.13 8.25 8.05 0 1,100 -0.0
13/12/2021
8.13
 391,700 8.33 8.33 8.13 18,500 16,000 0.0
10/12/2021
8.33
 231,500 8.42 8.42 8.23 0 7,800 -0.1
09/12/2021
8.42
 211,900 8.43 8.46 8.27 1,200 2,800 -0.0
08/12/2021
8.43
 260,200 8.43 8.47 8.25 0 14,000 -0.1
07/12/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
07/12/2021
8.43
 209,900 8.22 8.57 8.23 0 6,800 -0.1
06/12/2021
8.22
 1,018,800 8.46 8.46 7.94 1,300 7,700 -0.1
03/12/2021
8.46
 911,100 8.72 8.89 8.11 2,400 5,200 -0.0
02/12/2021
8.72
 1,258,100 8.22 8.76 8.51 18,100 8,700 0.1
01/12/2021
8.22
 1,036,100 7.68 8.22 7.74 9,000 1,900 0.1
30/11/2021
7.68
 489,200 7.54 7.94 7.55 2,700 5,600 -0.0
29/11/2021
7.54
 263,200 7.38 7.55 7.17 12,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |