CTCP Thủy điện Sê San 4A (s4a)

33.50
0
(0%)
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
(2026-02-11) 		-0.30 -0.89% 34,100 0 0
33
34
33.50
2 tháng
(2026-01-12) 		0.70 2.13% 85,300 0 0
32.80
34.50
33.50
3 tháng
(2025-12-15) 		0.52 1.58% 105,600 0 0
32.20
34.50
33.50
6 tháng
(2025-09-15) 		-1.82 -5.15% 181,800 0 0
31.83
35.32
33.50
12 tháng
(2025-03-18) 		-0.66 -1.92% 312,500 -900 -0.0
31.83
36.75
33.50
24 tháng
(2024-03-25) 		-0.68 -1.98% 527,000 -1,000 -0.0
31.83
38.95
33.50
36 tháng
(2023-03-29) 		6.05 22.05% 870,700 -2,500 0.5
24.07
38.95
33.50
60 tháng
(2021-04-08) 		15.31 84.20% 2,383,100 18,500 -18.1
17.71
38.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
26.60
 0 26.60 26.60 26.60 0 0 -0.2
27/07/2022
26.60
 0 26.60 26.60 26.60 0 0 -0.2
26/07/2022
26.60
 0 26.60 26.60 26.60 0 0 -0.2
25/07/2022
26.60
 100 25.50 26.60 26.60 0 0 -0.2
22/07/2022
25.50
 0 25.50 25.50 25.50 0 0 -0.2
21/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/07/2022
25.50
 5,500 26.60 26.60 24.81 0 5,500 -0.2
20/07/2022
26.60
 1,400 25.53 26.95 26.60 1,400 0 0.1
19/07/2022
25.53
 200 26.85 26.85 25.53 0 0 0.0
18/07/2022
26.85
 500 25.14 26.85 26.85 500 0 0.0
15/07/2022
25.14
 2,400 25.28 25.28 25.14 0 0 -0.0
14/07/2022
25.28
 700 25.28 25.32 25.28 0 0 -0.0
13/07/2022
25.28
 400 25.25 25.28 25.28 0 0 -0.0
12/07/2022
25.25
 300 25.18 26.10 25.25 0 100 -0.0
11/07/2022
25.18
 100 25.11 25.18 25.18 0 100 -0.0
08/07/2022
25.11
 0 25.11 25.11 25.11 0 0 -0.0
07/07/2022
25.11
 800 25.18 25.18 25.11 0 0 0.0
06/07/2022
25.18
 10,800 26.03 26.03 25.18 0 0 0.0
05/07/2022
26.03
 600 25.89 26.10 25.89 500 0 0.0
04/07/2022
25.89
 100 25.89 25.89 25.89 0 0 0
01/07/2022
25.89
 200 25.60 25.89 25.89 0 0 0
30/06/2022
25.60
 700 25.57 25.60 25.60 0 0 0
29/06/2022
25.57
 0 25.57 25.57 25.57 0 0 0
28/06/2022
25.57
 0 25.57 25.57 25.57 0 0 0
27/06/2022
25.57
 0 25.57 25.57 25.57 0 0 0
24/06/2022
25.57
 100 25.57 25.57 25.57 0 0 0
23/06/2022
25.57
 200 25.53 25.57 25.57 0 0 0
22/06/2022
25.53
 100 25.11 25.53 25.53 0 0 0
21/06/2022
25.11
 500 25.04 25.11 25.11 0 0 0
20/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
17/06/2022
25.04
 1,000 25.04 25.04 25.04 0 0 0
16/06/2022
25.04
 100 25.04 25.04 25.04 0 0 0
15/06/2022
25.04
 2,600 25.68 25.68 25.04 0 0 0
14/06/2022
25.68
 2,000 25.60 25.68 25.68 0 0 0
13/06/2022
25.60
 3,300 26.31 26.31 25.53 0 0 0
10/06/2022
26.31
 0 26.31 26.31 26.31 0 0 0
09/06/2022
26.31
 0 26.31 26.31 26.31 0 0 0
08/06/2022
26.31
 1,000 25.18 26.31 26.31 0 0 0
07/06/2022
25.18
 300 25.04 25.18 25.18 0 0 0
06/06/2022
25.04
 200 25.04 25.11 25.04 0 0 0
03/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
02/06/2022
25.04
 4,200 24.97 26.35 25.04 0 0 0
01/06/2022
24.97
 197,100 26.38 26.88 24.97 0 0 0
31/05/2022
26.38
 0 26.38 26.38 26.38 0 0 0
30/05/2022
26.38
 51,900 24.82 26.56 25.53 0 0 0
27/05/2022
24.82
 0 24.82 24.82 24.82 0 0 0
26/05/2022
24.82
 2,900 24.82 24.82 24.82 0 0 0
25/05/2022
24.82
 1,100 25.46 25.46 24.82 0 0 0
24/05/2022
25.46
 5,200 24.75 25.46 24.47 0 0 0
23/05/2022
24.75
 0 24.75 24.75 24.75 0 0 0
20/05/2022
24.75
 100 24.75 24.75 24.75 0 0 0
19/05/2022
24.75
 300 24.82 24.82 23.41 0 0 0
18/05/2022
24.82
 100 24.82 24.82 24.82 0 0 0
17/05/2022
24.82
 100 23.76 24.82 24.82 0 0 0
16/05/2022
23.76
 4,400 24.47 24.47 22.87 0 0 0
13/05/2022
24.47
 7,000 24.11 24.47 23.41 0 0 0
12/05/2022
24.11
 7,000 24.11 24.11 24.11 0 0 0
11/05/2022
24.11
 3,600 24.08 24.11 22.77 0 0 0
10/05/2022
24.08
 12,200 24.11 24.11 22.45 0 0 0
09/05/2022
24.11
 1,700 24.47 24.47 24.11 0 0 0
06/05/2022
24.47
 6,300 24.86 24.86 24.47 0 0 0
05/05/2022
24.86
 300 25.53 25.53 24.86 0 0 0
04/05/2022
25.53
 1,300 24.47 25.53 24.47 0 0 0
29/04/2022
24.47
 0 24.47 24.47 24.47 0 0 0
28/04/2022
24.47
 0 24.47 24.47 24.47 0 0 0
27/04/2022
24.47
 0 24.47 24.47 24.47 0 0 0
26/04/2022
24.47
 2,200 24.47 24.47 24.47 0 0 0
25/04/2022
24.47
 19,500 24.82 24.82 24.47 0 0 0
22/04/2022
24.82
 3,000 24.11 24.82 24.82 0 0 0
21/04/2022
24.11
 200 24.82 24.82 24.11 0 0 0
20/04/2022
24.82
 8,500 26.17 26.17 24.82 0 0 0
19/04/2022
26.17
 900 25.46 26.17 23.72 0 100 -0.0
18/04/2022
25.46
 0 25.46 25.46 25.46 0 0 0
15/04/2022
25.46
 0 25.46 25.46 25.46 0 0 0
14/04/2022
25.46
 0 25.46 25.46 25.46 0 0 0
13/04/2022
25.46
 200 25.18 25.53 25.46 0 0 0
12/04/2022
25.18
 2,000 25.53 25.53 25.18 0 0 0
08/04/2022
25.53
 0 25.53 25.53 25.53 0 0 0
07/04/2022
25.53
 0 25.53 25.53 25.53 0 0 0
06/04/2022
25.53
 8,600 26.21 26.21 25.53 0 0 0
05/04/2022
26.21
 10,100 25.53 26.21 25.53 0 0 0
04/04/2022
25.53
 5,800 25.53 26.24 25.53 0 0 0
01/04/2022
25.53
 7,700 25.53 25.60 25.53 0 0 0
31/03/2022
25.53
 14,400 25.53 26.24 25.53 0 1,500 -0.1
30/03/2022
25.53
 13,000 26.31 26.31 25.53 0 6,600 -0.2
29/03/2022
26.31
 1,100 25.53 26.31 24.86 0 0 0
28/03/2022
25.53
 0 25.53 25.53 25.53 0 0 0
25/03/2022
25.53
 4,100 25.11 25.53 25.53 0 0 0
24/03/2022
25.11
 200 26.17 26.17 25.00 0 0 0
23/03/2022
26.17
 100 26.17 26.17 26.17 0 0 0
22/03/2022
26.17
 7,000 25.18 26.17 24.82 0 0 0
21/03/2022
25.18
 200 25.18 25.53 25.18 0 0 0
18/03/2022
25.18
 4,600 25.68 25.68 25.18 0 0 0
17/03/2022
25.68
 7,400 25.89 25.89 25.18 0 0 0
16/03/2022
25.89
 8,500 25.85 25.89 25.53 0 0 0
15/03/2022
25.85
 200 24.86 25.85 24.86 100 0 0.0
14/03/2022
24.86
 0 24.86 24.86 24.86 0 0 0
11/03/2022
24.86
 5,500 24.72 24.89 24.86 0 0 0
10/03/2022
24.72
 3,700 24.79 24.82 24.47 0 0 0
09/03/2022
24.79
 4,300 24.47 24.79 24.11 0 0 0
08/03/2022
24.47
 200 24.47 24.47 24.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |