CTCP Phát triển năng lượng Sơn Hà (she)

6.70
-0.20
(-2.90%)
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
(2025-12-30) 		0.10 1.47% 31,100 1,700 0.0
6.60
7.20
6.90
2 tháng
(2025-12-01) 		-0.10 -1.43% 96,700 8,500 0.1
6.60
7.20
6.90
3 tháng
(2025-10-31) 		-0.50 -6.76% 155,200 14,000 0.1
6.60
7.40
6.90
6 tháng
(2025-08-04) 		-0.50 -6.76% 374,600 7,100 0.0
6.60
7.50
6.90
12 tháng
(2025-02-03) 		-0.02 -0.33% 1,127,625 2,900 -0.0
6.08
8
6.90
24 tháng
(2024-02-15) 		0.13 1.93% 4,220,768 -30,071 -0.3
6.08
10.23
6.90
36 tháng
(2023-02-14) 		0.81 13.31% 5,930,825 -30,672 -0.3
5.71
10.23
6.90
60 tháng
(2021-02-24) 		-1.78 -20.51% 8,142,876 -275,053 -4.1
4.10
10.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
5.77
 1,100 5.72 5.77 5.77 200 0 0.0
23/06/2022
5.72
 21,900 5.66 5.77 5.66 100 17,700 -0.2
22/06/2022
5.66
 7,900 5.61 5.66 5.61 0 6,400 -0.1
21/06/2022
5.61
 5,600 5.50 5.98 5.61 200 4,200 -0.0
20/06/2022
5.50
 16,700 6.09 6.09 5.50 0 4,100 -0.0
17/06/2022
6.09
 14,800 6.62 6.62 5.98 100 2,800 -0.0
16/06/2022
6.62
 3,500 6.62 6.62 6.62 100 2,300 -0.0
15/06/2022
6.62
 2,460 6.94 6.94 6.46 0 200 -0.0
14/06/2022
6.94
 7,009 7.26 7.32 6.78 0 2,000 -0.0
13/06/2022
7.26
 1,000 7.59 7.59 7.05 0 500 -0.0
10/06/2022
7.59
 100 7.69 7.69 7.59 0 0 0
09/06/2022
7.69
 300 7.48 7.69 7.48 0 0 0
08/06/2022
7.48
 6,700 7.21 7.53 7.43 4,500 0 0.1
07/06/2022
7.21
 5,600 7.69 7.69 7.00 500 2,200 -0.0
06/06/2022
7.69
 200 7.69 7.69 7.69 0 0 0
03/06/2022
7.69
 900 7.48 7.69 7.69 100 0 0.0
02/06/2022
7.48
 7,600 8.01 8.01 7.48 0 0 0
01/06/2022
8.01
 200 7.53 8.28 8.01 100 0 0.0
31/05/2022
7.53
 2,300 8.07 8.07 7.53 1,000 1,500 -0.0
30/05/2022
8.07
 700 8.12 8.12 7.37 0 200 -0.0
27/05/2022
8.12
 300 7.53 8.28 8.12 100 100 0
26/05/2022
7.53
 2,480 7.80 7.80 7.32 0 2,000 -0.0
25/05/2022
7.80
 36,600 7.32 8.01 7.32 0 12,900 -0.2
24/05/2022
7.32
 1,100 7.37 7.37 7.32 0 900 -0.0
23/05/2022
7.37
 4,200 7.37 7.75 7.32 0 2,000 -0.0
20/05/2022
7.37
 5,700 7.37 7.37 7.37 0 2,400 -0.0
19/05/2022
7.37
 2,200 7.48 7.48 7.21 0 1,100 -0.0
18/05/2022
7.48
 5,700 7.37 7.59 7.37 0 1,000 -0.0
17/05/2022
7.37
 5,100 7.43 7.43 7.37 0 3,400 -0.0
16/05/2022
7.43
 500 6.84 7.43 6.94 0 0 0
13/05/2022
6.84
 6,400 7.48 7.48 6.78 0 0 0
12/05/2022
7.48
 3,400 7.96 7.96 7.48 0 1,600 -0.0
11/05/2022
7.96
 900 7.48 7.96 7.53 0 0 0
10/05/2022
7.48
 4,300 7.48 7.48 6.84 500 0 0.0
09/05/2022
7.48
 4,400 7.80 7.80 7.48 100 0 0.0
06/05/2022
7.80
 5,900 7.91 7.91 7.48 0 0 0
05/05/2022
7.91
 4,800 8.07 8.12 7.91 0 3,200 -0.0
04/05/2022
8.07
 6,300 8.12 8.12 8.07 0 3,000 -0.0
29/04/2022
8.12
 1,300 8.12 8.12 8.12 0 0 0
28/04/2022
8.12
 700 7.91 8.12 8.07 0 0 0
27/04/2022
7.91
 1,200 7.91 7.91 7.85 0 0 0
26/04/2022
7.91
 13,500 8.39 8.39 7.59 4,700 2,400 0.0
25/04/2022
8.39
 100 8.17 8.39 8.39 0 100 -0.0
22/04/2022
8.17
 600 8.07 8.17 8.17 500 0 0.0
21/04/2022
8.07
 8,500 8.28 8.28 7.75 1,400 500 0.0
20/04/2022
8.28
 5,300 8.33 8.33 8.28 100 0 0.0
19/04/2022
8.33
 7,200 8.55 8.55 8.33 0 0 0
18/04/2022
8.55
 5,300 8.65 8.65 8.01 0 0 0
15/04/2022
8.65
 4,300 8.81 8.81 8.55 0 0 0
14/04/2022
8.81
 3,000 8.65 8.81 8.28 0 0 0
13/04/2022
8.65
 4,500 8.65 8.81 8.65 0 1,000 -0.0
12/04/2022
8.65
 7,500 8.97 8.97 8.65 0 1,000 -0.0
08/04/2022
8.97
 13,800 8.92 8.97 8.81 0 0 0
07/04/2022
8.92
 2,500 8.97 8.97 8.81 0 0 0
06/04/2022
8.97
 7,100 9.03 9.03 8.81 0 600 -0.0
05/04/2022
9.03
 9,701 8.71 9.03 8.71 0 400 -0.0
04/04/2022
8.71
 13,702 8.71 8.87 8.71 0 100 -0.0
01/04/2022
8.71
 2,400 8.60 8.71 8.71 0 0 0
31/03/2022
8.60
 7,301 8.60 8.71 8.60 0 0 0
30/03/2022
8.60
 7,900 8.76 8.76 8.60 0 0 0
29/03/2022
8.76
 2,000 8.81 8.81 8.71 0 0 0
28/03/2022
8.81
 13,301 8.81 8.87 8.71 0 0 0
25/03/2022
8.81
 508 8.71 8.81 8.71 0 0 0
24/03/2022
8.71
 29,400 8.81 9.35 8.71 200 0 0.0
23/03/2022
8.81
 11,000 8.49 8.81 8.49 800 0 0.0
22/03/2022
8.49
 5,000 8.60 8.65 8.49 0 0 0
21/03/2022
8.60
 5,900 8.55 8.60 8.55 500 0 0.0
18/03/2022
8.55
 3,000 8.65 8.71 8.55 0 0 0
17/03/2022
8.65
 5,260 8.76 8.76 8.49 0 0 0
16/03/2022
8.76
 7,128 8.65 8.81 8.65 0 0 0
15/03/2022
8.65
 2,309 8.28 8.65 8.28 0 0 0
14/03/2022
8.28
 1,960 8.55 8.55 8.28 0 0 0
11/03/2022
8.55
 4,100 8.55 8.81 8.55 0 0 0
10/03/2022
8.55
 19,900 8.49 8.81 8.55 0 0 0
09/03/2022
8.49
 9,010 8.55 8.55 8.44 0 0 0
08/03/2022
8.55
 15,420 8.65 8.92 8.55 0 200 -0.0
07/03/2022
8.65
 8,526 8.55 8.65 8.33 0 0 0
04/03/2022
8.55
 7,800 8.55 8.81 8.55 0 0 0
03/03/2022
8.55
 15,700 8.60 8.60 8.33 0 0 0
02/03/2022
8.60
 15,521 8.17 8.81 8.28 0 0 0
01/03/2022
8.17
 10,800 8.28 8.28 8.12 0 0 0
28/02/2022
8.28
 3,400 8.28 8.28 8.12 0 0 0
25/02/2022
8.28
 2,800 8.17 8.28 8.12 0 400 -0.0
24/02/2022
8.17
 6,740 8.28 8.28 8.17 0 1,500 -0.0
23/02/2022
8.28
 1,969 8.12 8.33 8.23 0 0 0
22/02/2022
8.12
 16,100 8.44 8.44 8.12 0 0 0
21/02/2022
8.44
 9,900 8.44 8.44 8.39 0 0 0
18/02/2022
8.44
 20,300 8.33 8.44 8.33 0 0 0
17/02/2022
8.33
 1,100 8.33 8.39 8.28 0 0 0
16/02/2022
8.33
 2,100 8.33 8.44 8.33 0 0 0
15/02/2022
8.33
 7,100 8.44 8.44 8.28 0 0 0
14/02/2022
8.44
 1,109 8.44 8.44 8.28 0 0 0
11/02/2022
8.44
 6,020 8.44 8.55 8.44 0 0 0
10/02/2022
8.44
 8,400 8.33 8.49 8.33 0 0 0
09/02/2022
8.33
 7,976 8.33 8.33 8.28 0 1,600 -0.0
08/02/2022
8.33
 17,320 8.17 8.33 8.28 0 0 0
07/02/2022
8.17
 17,500 8.17 8.17 8.12 900 14,200 -0.2
28/01/2022
8.17
 1,500 8.12 8.17 8.17 0 0 0
27/01/2022
8.12
 3,300 8.17 8.28 8.01 0 1,000 -0.0
26/01/2022
8.17
 9,000 7.91 8.55 7.96 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |