CTCP Sơn Hà Sài Gòn (sha)

4.54
0.11
(2.48%)
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) 		0.06 1.34% 151,800 0 0
4.25
4.54
4.54
2 tháng
(2024-07-18) 		-0.01 -0.22% 404,700 -148 -0.0
4.25
4.55
4.54
3 tháng
(2024-06-18) 		-0.05 -1.09% 646,600 -148 -0.0
4.25
4.59
4.54
6 tháng
(2024-03-20) 		-0.15 -3.20% 1,609,500 -238 -0.0
4.25
4.71
4.54
12 tháng
(2023-09-22) 		-0.46 -9.20% 3,522,600 -25,438 -0.1
4.25
5
4.54
24 tháng
(2022-09-27) 		-0.19 -4.04% 13,778,800 -1,494 0.5
3.45
5.53
4.54
36 tháng
(2021-10-04) 		-2.32 -33.84% 52,871,000 147,175 1.6
3.45
8.88
4.54
60 tháng
(2019-10-14) 		0.82 21.91% 89,752,250 -24,495 0.4
2.89
8.88
4.54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
4.54
 100 4.54 4.54 4.54 0 0 0
13/09/2024
4.43
 7,600 4.28 4.43 4.28 0 0 0
12/09/2024
4.46
 1,700 4.22 4.49 4.22 0 0 0
11/09/2024
4.46
 27,800 4.23 4.48 4.21 0 0 0
10/09/2024
4.49
 10,100 4.32 4.49 4.30 0 0 0
09/09/2024
4.50
 1,400 4.35 4.50 4.30 0 0 0
06/09/2024
4.38
 400 4.38 4.38 4.38 0 0 0
05/09/2024
4.46
 100 4.46 4.46 4.46 0 0 0
04/09/2024
4.37
 3,600 4.35 4.48 4.35 0 0 0
30/08/2024
4.47
 0 4.47 4.47 4.47 0 0 0
29/08/2024
4.47
 21,300 4.34 4.48 4.31 0 0 0
28/08/2024
4.49
 11,500 4.31 4.49 4.31 0 0 0
27/08/2024
4.49
 7,900 4.31 4.49 4.30 0 0 0
26/08/2024
4.45
 30,600 4.49 4.50 4.23 0 0 0
23/08/2024
4.45
 11,300 4.28 4.51 4.28 0 0 0
22/08/2024
4.25
 900 4.25 4.25 4.25 0 0 0
21/08/2024
4.50
 3,100 4.40 4.50 4.40 0 0 0
20/08/2024
4.50
 4,800 4.48 4.50 4.40 0 0 0
19/08/2024
4.48
 7,600 4.50 4.70 4.48 0 0 0
16/08/2024
4.50
 3,900 4.31 4.50 4.30 0 0 0
15/08/2024
4.49
 0 4.49 4.49 4.49 0 0 0
14/08/2024
4.49
 0 4.49 4.49 4.49 0 0 0
13/08/2024
4.49
 5,100 4.28 4.49 4.28 0 148 -0.0
12/08/2024
4.47
 8,500 4.24 4.50 4.24 0 0 0
09/08/2024
4.50
 0 4.50 4.50 4.50 0 0 0
08/08/2024
4.50
 0 4.50 4.50 4.50 0 0 0
07/08/2024
4.50
 6,700 4.44 4.50 4.44 0 0 0
06/08/2024
4.50
 51,800 4.33 4.50 4.30 0 0 0
05/08/2024
4.33
 5,800 4.50 4.50 4.33 0 0 0
02/08/2024
4.50
 800 4.47 4.50 4.47 0 0 0
01/08/2024
4.50
 100 4.50 4.50 4.50 0 0 0
31/07/2024
4.50
 44,400 4.50 4.50 4.50 0 0 0
30/07/2024
4.44
 21,400 4.45 4.45 4.38 0 0 0
29/07/2024
4.50
 11,500 4.49 4.50 4.40 0 0 0
26/07/2024
4.49
 1,800 4.32 4.49 4.32 0 0 0
25/07/2024
4.54
 11,100 4.40 4.54 4.30 0 0 0
24/07/2024
4.54
 48,100 4.51 4.55 4.51 0 0 0
23/07/2024
4.52
 1,800 4.40 4.52 4.40 0 0 0
22/07/2024
4.55
 0 4.55 4.55 4.55 0 0 0
19/07/2024
4.55
 0 4.55 4.55 4.55 0 0 0
18/07/2024
4.55
 30,100 4.40 4.55 4.40 0 0 0
17/07/2024
4.50
 8,000 4.46 4.50 4.44 0 0 0
16/07/2024
4.46
 12,200 4.59 4.59 4.46 0 0 0
15/07/2024
4.47
 2,300 4.59 4.59 4.47 0 0 0
12/07/2024
4.46
 3,800 4.51 4.51 4.46 0 0 0
11/07/2024
4.51
 54,700 4.51 4.51 4.50 0 0 0
10/07/2024
4.46
 100 4.46 4.46 4.46 0 0 0
09/07/2024
4.55
 5,600 4.41 4.55 4.40 0 0 0
08/07/2024
4.57
 16,800 4.43 4.59 4.40 0 0 0
05/07/2024
4.42
 3,100 4.50 4.50 4.42 0 0 0
04/07/2024
4.50
 6,200 4.50 4.50 4.40 0 0 0
03/07/2024
4.50
 3,100 4.53 4.53 4.45 0 0 0
02/07/2024
4.53
 17,700 4.42 4.53 4.42 0 0 0
01/07/2024
4.53
 6,100 4.41 4.56 4.41 0 0 0
28/06/2024
4.41
 8,100 4.57 4.57 4.40 0 0 0
27/06/2024
4.51
 24,400 4.47 4.51 4.47 0 0 0
26/06/2024
4.47
 12,600 4.52 4.53 4.47 0 0 0
25/06/2024
4.54
 2,800 4.50 4.55 4.49 0 0 0
24/06/2024
4.49
 3,400 4.58 4.58 4.49 0 0 0
21/06/2024
4.49
 35,300 4.51 4.54 4.49 0 0 0
20/06/2024
4.51
 3,700 4.59 4.59 4.51 0 0 0
19/06/2024
4.51
 4,600 4.60 4.62 4.50 0 0 0
18/06/2024
4.59
 7,300 4.56 4.65 4.50 0 0 0
17/06/2024
4.56
 11,400 4.60 4.60 4.45 0 0 0
14/06/2024
4.55
 13,800 4.53 4.65 4.53 0 0 0
13/06/2024
4.54
 22,600 4.50 4.55 4.50 0 0 0
12/06/2024
4.53
 11,400 4.50 4.57 4.45 0 0 0
11/06/2024
4.50
 1,600 4.47 4.50 4.47 0 0 0
10/06/2024
4.55
 6,000 4.50 4.59 4.50 0 0 0
07/06/2024
4.50
 1,200 4.50 4.51 4.50 0 0 0
06/06/2024
4.49
 12,200 4.49 4.52 4.49 0 0 0
05/06/2024
4.53
 33,700 4.61 4.61 4.48 0 0 0
04/06/2024
4.54
 11,100 4.58 4.63 4.51 0 0 0
03/06/2024
4.54
 9,700 4.51 4.54 4.49 0 0 0
31/05/2024
4.50
 5,900 4.50 4.58 4.50 0 0 0
30/05/2024
4.60
 7,700 4.57 4.61 4.57 0 0 0
29/05/2024
4.58
 20,100 4.63 4.63 4.50 0 0 0
28/05/2024
4.57
 6,300 4.58 4.58 4.57 0 90 -0.0
27/05/2024
4.47
 20,000 4.50 4.50 4.46 0 0 0
24/05/2024
4.58
 13,200 4.50 4.58 4.50 0 0 0
23/05/2024
4.58
 61,300 4.50 4.58 4.48 0 0 0
22/05/2024
4.58
 9,300 4.59 4.61 4.52 0 0 0
21/05/2024
4.59
 9,100 4.61 4.61 4.52 0 0 0
20/05/2024
4.63
 42,900 4.60 4.63 4.50 0 0 0
17/05/2024
4.62
 16,500 4.59 4.63 4.51 0 0 0
16/05/2024
4.59
 5,400 4.59 4.59 4.52 0 0 0
15/05/2024
4.59
 12,700 4.59 4.59 4.50 0 0 0
14/05/2024
4.59
 14,100 4.50 4.63 4.50 0 0 0
13/05/2024
4.63
 1,500 4.57 4.63 4.49 0 0 0
10/05/2024
4.57
 19,100 4.47 4.57 4.36 0 0 0
09/05/2024
4.59
 1,700 4.67 4.67 4.55 0 0 0
08/05/2024
4.50
 9,500 4.47 4.67 4.47 0 0 0
07/05/2024
4.51
 28,300 4.51 4.51 4.45 0 0 0
06/05/2024
4.51
 19,800 4.51 4.51 4.42 0 0 0
03/05/2024
4.51
 5,100 4.51 4.65 4.51 0 0 0
02/05/2024
4.51
 3,500 4.50 4.51 4.50 0 0 0
26/04/2024
4.51
 9,000 4.51 4.51 4.41 0 0 0
25/04/2024
4.51
 3,700 4.51 4.51 4.51 0 0 0
24/04/2024
4.51
 26,600 4.23 4.56 4.23 0 0 0
23/04/2024
4.50
 2,400 4.55 4.55 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |