CTCP Sơn Hà Sài Gòn (sha)

4.62
0.03
(0.65%)
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
(2024-04-16) 		0.01 0.22% 237,600 0 0
4.40
4.63
4.59
2 tháng
(2024-03-18) 		-0.11 -2.34% 618,300 0 0
4.40
4.71
4.59
3 tháng
(2024-02-16) 		-0.10 -2.13% 1,140,300 1,200 0.0
4.40
4.75
4.59
6 tháng
(2023-11-20) 		-0.21 -4.38% 2,104,200 -1,300 -0.0
4.40
4.80
4.59
12 tháng
(2023-05-22) 		0.53 13.05% 8,771,000 -20,200 -0.1
3.97
5.53
4.59
24 tháng
(2022-05-27) 		-1.74 -27.45% 17,900,500 7,513 0.6
3.45
6.33
4.59
36 tháng
(2021-06-01) 		-0.55 -10.63% 68,514,300 152,113 1.6
3.45
8.88
4.59
60 tháng
(2019-06-12) 		0.86 23.17% 89,654,520 -28,067 0.4
2.89
8.88
4.59
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
4.62
0.03
 16,500 4.59 4.63 4.51 0 0 0
#2 16/05/2024
4.59
0
 5,400 4.59 4.59 4.52 0 0 0
#3 15/05/2024
4.59
0
 12,700 4.59 4.59 4.50 0 0 0
#4 14/05/2024
4.59
-0.04
 14,100 4.50 4.63 4.50 0 0 0
#5 13/05/2024
4.63
0.06
 1,500 4.57 4.63 4.49 0 0 0
#6 10/05/2024
4.57
-0.02
 19,100 4.47 4.57 4.36 0 0 0
#7 09/05/2024
4.59
0.09
 1,700 4.67 4.67 4.55 0 0 0
#8 08/05/2024
4.50
-0.01
 9,500 4.47 4.67 4.47 0 0 0
#9 07/05/2024
4.51
0
 28,300 4.51 4.51 4.45 0 0 0
#10 06/05/2024
4.51
0
 19,800 4.51 4.51 4.42 0 0 0
#11 03/05/2024
4.51
0
 5,100 4.51 4.65 4.51 0 0 0
#12 02/05/2024
4.51
0
 3,500 4.50 4.51 4.50 0 0 0
#13 26/04/2024
4.51
0
 9,000 4.51 4.51 4.41 0 0 0
#14 25/04/2024
4.51
0
 3,700 4.51 4.51 4.51 0 0 0
#15 24/04/2024
4.51
0.01
 26,600 4.23 4.56 4.23 0 0 0
#16 23/04/2024
4.50
-0.08
 2,400 4.55 4.55 4.50 0 0 0
#17 22/04/2024
4.58
0.18
 1,200 4.67 4.67 4.58 0 0 0
#18 19/04/2024
4.40
0
 7,100 4.56 4.56 4.40 0 0 0
#19 17/04/2024
4.40
-0.18
 25,300 4.57 4.57 4.40 0 0 0
#20 16/04/2024
4.58
-0.02
 41,600 4.58 4.64 4.41 0 0 0
#21 15/04/2024
4.60
-0.05
 2,300 4.65 4.66 4.60 0 0 0
#22 12/04/2024
4.65
0.01
 7,800 4.66 4.66 4.60 0 0 0
#23 11/04/2024
4.64
-0.01
 9,300 4.58 4.65 4.56 0 0 0
#24 10/04/2024
4.65
-0.01
 1,300 4.56 4.65 4.56 0 0 0
#25 09/04/2024
4.66
0.06
 23,000 4.56 4.67 4.33 0 0 0
#26 08/04/2024
4.60
0
 1,100 4.60 4.65 4.60 0 0 0
#27 05/04/2024
4.60
-0.04
 12,000 4.60 4.60 4.60 0 0 0
#28 04/04/2024
4.64
-0.05
 17,700 4.70 4.77 4.62 0 0 0
#29 03/04/2024
4.69
0.03
 122,800 4.63 4.69 4.62 0 0 0
#30 02/04/2024
4.66
-0.03
 68,300 4.67 4.67 4.66 0 0 0
#31 01/04/2024
4.69
0
 12,600 4.69 4.69 4.62 0 0 0
#32 29/03/2024
4.69
0
 5,900 4.70 4.70 4.61 0 0 0
#33 28/03/2024
4.69
-0.01
 38,200 4.70 4.70 4.66 0 0 0
#34 27/03/2024
4.70
0.01
 19,500 4.69 4.70 4.66 0 0 0
#35 26/03/2024
4.69
0.03
 16,700 4.66 4.69 4.64 0 0 0
#36 25/03/2024
4.66
-0.03
 5,700 4.69 4.69 4.66 0 0 0
#37 22/03/2024
4.69
-0.02
 8,800 4.71 4.72 4.69 0 0 0
#38 21/03/2024
4.71
0.02
 5,100 4.69 4.72 4.54 0 0 0
#39 20/03/2024
4.69
0
 200 4.69 4.69 4.69 0 0 0
#40 19/03/2024
4.69
-0.01
 200 4.70 4.70 4.69 0 0 0
#41 18/03/2024
4.70
0
 2,200 4.70 4.70 4.60 0 0 0
#42 15/03/2024
4.70
0
 17,600 4.70 4.74 4.70 0 0 0
#43 14/03/2024
4.70
0
 7,500 4.70 4.75 4.70 0 0 0
#44 13/03/2024
4.70
0
 56,500 4.70 4.70 4.64 0 0 0
#45 12/03/2024
4.70
-0.03
 14,900 4.73 4.73 4.63 0 0 0
#46 11/03/2024
4.73
-0.02
 3,200 4.75 4.75 4.67 0 0 0
#47 08/03/2024
4.75
0.01
 9,700 4.74 4.77 4.70 0 0 0
#48 07/03/2024
4.74
0
 9,500 4.74 4.75 4.65 0 0 0
#49 06/03/2024
4.74
0.07
 7,200 4.67 4.77 4.68 0 0 0
#50 05/03/2024
4.67
-0.06
 15,000 4.73 4.73 4.67 0 0 0
#51 04/03/2024
4.73
0.06
 69,300 4.67 4.73 4.67 0 0 0
#52 01/03/2024
4.67
-0.05
 7,100 4.72 4.72 4.62 0 0 0
#53 29/02/2024
4.72
-0.01
 36,100 4.73 4.73 4.68 0 0 0
#54 28/02/2024
4.73
0.05
 87,600 4.68 4.79 4.68 0 100 -0.0
#55 27/02/2024
4.68
0.01
 8,200 4.67 4.69 4.61 0 0 0
#56 26/02/2024
4.67
-0.02
 37,900 4.69 4.69 4.42 0 0 0
#57 23/02/2024
4.69
0
 14,900 4.69 4.83 4.65 0 0 0
#58 22/02/2024
4.69
0
 71,400 4.69 4.70 4.57 1,300 0 0.0
#59 21/02/2024
4.69
-0.01
 33,000 4.70 4.70 4.62 0 0 0
#60 20/02/2024
4.70
-0.03
 700 4.73 4.73 4.70 0 0 0
#61 19/02/2024
4.73
0.04
 6,100 4.69 4.74 4.66 0 0 0
#62 16/02/2024
4.69
0.01
 8,600 4.68 4.74 4.59 0 0 0
#63 15/02/2024
4.68
0.03
 30,900 4.65 4.77 4.68 0 2,200 -0.0
#64 07/02/2024
4.65
0.06
 6,800 4.59 4.65 4.59 0 0 0
#65 06/02/2024
4.59
0
 6,200 4.59 4.69 4.59 0 0 0
#66 05/02/2024
4.59
-0.03
 2,300 4.62 4.62 4.59 0 0 0
#67 02/02/2024
4.62
0
 11,900 4.62 4.62 4.61 0 0 0
#68 01/02/2024
4.62
-0.12
 3,300 4.74 4.74 4.56 0 0 0
#69 31/01/2024
4.74
0.09
 4,100 4.65 4.79 4.61 0 400 -0.0
#70 30/01/2024
4.65
0.01
 14,500 4.64 4.65 4.55 0 0 0
#71 29/01/2024
4.64
-0.02
 12,100 4.66 4.66 4.61 0 0 0
#72 26/01/2024
4.66
0
 54,200 4.66 4.67 4.60 0 0 0
#73 25/01/2024
4.66
0
 2,700 4.66 4.67 4.65 0 0 0
#74 24/01/2024
4.66
-0.02
 8,000 4.68 4.68 4.61 0 0 0
#75 23/01/2024
4.68
0
 3,200 4.68 4.68 4.62 0 0 0
#76 22/01/2024
4.68
-0.01
 5,500 4.69 4.71 4.56 0 0 0
#77 19/01/2024
4.69
-0.03
 3,700 4.72 4.72 4.61 0 0 0
#78 18/01/2024
4.72
0.10
 100 4.62 4.72 4.72 0 0 0
#79 17/01/2024
4.62
-0.11
 8,200 4.73 4.73 4.60 0 0 0
#80 16/01/2024
4.73
-0.04
 6,100 4.77 4.77 4.60 0 0 0
#81 15/01/2024
4.77
0.12
 5,100 4.65 4.78 4.62 0 0 0
#82 12/01/2024
4.65
0
 4,400 4.65 4.65 4.60 100 200 -0.0
#83 11/01/2024
4.65
-0.04
 15,600 4.69 4.69 4.60 0 0 0
#84 10/01/2024
4.69
0
 7,700 4.69 4.69 4.61 0 0 0
#85 09/01/2024
4.69
0
 3,800 4.69 4.69 4.66 0 0 0
#86 08/01/2024
4.69
0.01
 3,100 4.68 4.70 4.66 0 0 0
#87 05/01/2024
4.68
0
 33,400 4.68 4.70 4.66 200 0 0.0
#88 04/01/2024
4.68
0
 25,200 4.68 4.68 4.65 0 0 0
#89 03/01/2024
4.68
0.03
 33,900 4.65 4.68 4.62 0 0 0
#90 02/01/2024
4.65
0
 29,000 4.65 4.69 4.65 0 0 0
#91 29/12/2023
4.65
0.02
 18,300 4.63 4.67 4.58 0 0 0
#92 28/12/2023
4.63
-0.05
 7,100 4.68 4.68 4.62 0 0 0
#93 27/12/2023
4.68
0.04
 18,800 4.64 4.69 4.62 0 0 0
#94 26/12/2023
4.64
-0.03
 38,000 4.67 4.69 4.60 0 0 0
#95 25/12/2023
4.67
0.03
 200 4.64 4.68 4.67 0 0 0
#96 22/12/2023
4.64
-0.06
 6,900 4.70 4.70 4.62 0 0 0
#97 21/12/2023
4.70
0
 2,900 4.70 4.70 4.62 0 0 0
#98 20/12/2023
4.70
0.03
 6,900 4.67 4.70 4.62 0 0 0
#99 19/12/2023
4.67
-0.02
 24,300 4.69 4.70 4.56 0 0 0
#100 18/12/2023
4.69
0
 5,500 4.69 4.69 4.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |