CTCP Phát triển năng lượng Sơn Hà (she)

6
0.10
(1.69%)
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
(2026-05-20) 		-0.40 -6.35% 55,300 -10,600 0
5.90
6.40
6
2 tháng
(2026-04-20) 		-0.90 -13.24% 103,900 -12,100 0
5.90
7
6
3 tháng
(2026-03-23) 		-1.10 -15.71% 123,000 -11,800 -0.0
5.90
7
6
6 tháng
(2025-12-22) 		-1.30 -18.06% 221,000 -7,100 0.0
5.90
7.20
6
12 tháng
(2025-06-24) 		-1.18 -16.63% 876,300 -11,100 -0.0
5.90
8
6
24 tháng
(2024-07-01) 		-2.41 -28.98% 2,172,127 -16,000 -0.1
5.90
8.62
6
36 tháng
(2023-07-05) 		-1.34 -18.55% 5,213,531 -42,174 -0.3
5.90
10.23
6
60 tháng
(2021-07-15) 		-1.27 -17.68% 7,852,388 -154,453 -1.8
4.10
10.23
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
6.35
 0 6.35 6.35 6.35 0 0 0
03/11/2022
6.35
 400 5.77 6.35 6.35 0 0 0
02/11/2022
5.77
 16,040 5.83 5.96 5.77 0 14,040 -0.1
01/11/2022
5.83
 4,400 5.96 5.96 5.83 0 0 0
31/10/2022
5.96
 6,000 6.09 6.09 5.96 0 0 0
28/10/2022
6.09
 1,000 6.22 6.22 6.09 0 0 0
27/10/2022
6.22
 2,000 6.41 6.41 5.96 0 0 0
26/10/2022
6.41
 619 6.41 6.67 6.41 0 0 0
25/10/2022
6.41
 934 6.35 6.79 5.77 0 0 0
24/10/2022
6.35
 5,300 6.47 6.47 5.83 0 200 -0.0
21/10/2022
6.47
 820 6.41 6.67 6.15 0 300 -0.0
20/10/2022
6.41
 2,400 6.79 6.79 6.22 0 0 0
19/10/2022
6.79
 500 6.73 6.92 6.35 0 0 0
18/10/2022
6.73
 1,600 6.86 6.86 6.54 0 0 0
17/10/2022
6.86
 100 6.41 6.86 6.86 0 0 0
14/10/2022
6.41
 200 6.99 6.99 6.41 0 0 0
13/10/2022
6.99
 1,260 6.86 7.24 6.22 0 149 -0.0
12/10/2022
6.86
 9,342 6.60 6.99 6.03 400 412 -0.0
11/10/2022
6.60
 300 6.99 6.99 6.60 0 0 0
10/10/2022
6.99
 400 6.67 6.99 6.15 0 0 0
07/10/2022
6.67
 5,502 6.73 7.05 6.41 0 0 0
06/10/2022
6.73
 400 6.86 6.86 6.54 0 0 0
05/10/2022
6.86
 1,400 7.05 7.05 6.86 0 0 0
04/10/2022
7.05
 1,062 6.60 7.05 6.22 0 0 0
03/10/2022
6.60
 1,418 6.60 7.05 6.60 0 0 0
30/09/2022
6.60
 4,700 7.18 7.18 6.60 0 0 0
29/09/2022
7.18
 2,000 7.05 7.18 7.05 0 0 0
28/09/2022
7.05
 100 7.12 7.12 7.05 0 0 0
27/09/2022
7.12
 100 7.31 7.31 7.12 0 0 0
26/09/2022
7.31
 0 7.31 7.31 7.31 0 0 0
23/09/2022
7.31
 0 7.31 7.31 7.31 0 0 0
22/09/2022
7.31
 300 6.86 7.31 6.60 0 200 -0.0
21/09/2022
6.86
 2,400 6.86 6.86 6.79 0 0 0
20/09/2022
6.86
 300 7.18 7.18 6.86 0 0 0
19/09/2022
7.18
 1,800 7.24 7.24 6.73 0 0 0
16/09/2022
7.24
 1,146 7.12 7.24 6.79 0 0 0
15/09/2022
7.12
 1,272 7.31 7.31 6.79 0 0 0
14/09/2022
7.31
 1,102 7.37 7.37 7.24 0 0 0
13/09/2022
7.37
 1,600 7.05 7.37 7.31 0 0 0
12/09/2022
7.05
 5,083 7.37 8.01 6.99 100 0 0.0
09/09/2022
7.37
 0 7.37 7.37 7.37 0 0 0
08/09/2022
7.37
 200 7.24 7.50 7.37 0 0 0
07/09/2022
7.24
 0 7.24 7.24 7.24 0 0 0
06/09/2022
7.24
 1,400 7.24 7.24 7.12 0 500 -0.0
05/09/2022
7.24
 2,500 7.31 7.31 7.24 0 1,500 -0.0
31/08/2022
7.31
 1,300 7.05 7.31 6.73 100 0 0.0
30/08/2022
7.05
 1,200 7.05 7.12 7.05 0 0 0
29/08/2022
7.05
 3,800 7.05 7.12 6.79 0 1,000 -0.0
26/08/2022
7.05
 1,300 7.05 7.05 7.05 0 0 0
25/08/2022
7.05
 5,000 7.37 7.37 7.05 0 600 -0.0
24/08/2022
7.37
 5,700 7.18 7.50 7.05 0 0 0
23/08/2022
7.18
 6,500 7.31 7.31 7.18 0 500 -0.0
22/08/2022
7.31
 800 7.50 7.50 7.31 0 0 0
19/08/2022
7.50
 600 7.69 7.69 7.37 0 0 0
18/08/2022
7.69
 715 7.37 7.76 7.50 0 0 0
17/08/2022
7.37
 8,600 7.44 7.50 7.18 0 0 0
16/08/2022
7.44
 4,100 7.56 7.56 7.37 0 400 -0.0
15/08/2022
7.56
 8,600 7.88 7.88 7.50 0 300 -0.0
12/08/2022
7.88
 1,300 7.88 8.08 7.88 0 1,100 -0.0
11/08/2022
7.88
 26,800 8.01 8.21 7.24 0 0 0
10/08/2022
8.01
 1,600 8.01 8.01 8.01 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
09/08/2022
8.01
 8,200 8.01 8.72 7.95 0 0 0
08/08/2022
8.01
 33,000 7.32 8.01 7.48 0 2,900 -0.0
05/08/2022
7.32
 3,800 7.32 7.32 7.26 0 0 0
04/08/2022
7.32
 5,300 7.32 7.32 7.10 500 0 0.0
03/08/2022
7.32
 3,100 7.00 7.32 6.94 0 0 0
02/08/2022
7.00
 3,600 6.94 7.00 6.78 0 0 0
01/08/2022
6.94
 14,500 6.46 7.00 6.46 0 0 0
29/07/2022
6.46
 2,700 6.20 6.46 6.36 0 0 0
28/07/2022
6.20
 500 6.14 6.20 6.14 0 0 0
27/07/2022
6.14
 900 6.30 6.36 6.14 0 0 0
26/07/2022
6.30
 12,800 6.30 6.36 6.04 0 0 0
25/07/2022
6.30
 1,100 6.30 6.36 6.30 0 0 0
22/07/2022
6.30
 800 6.30 6.30 6.25 0 0 0
21/07/2022
6.30
 6,008 6.14 6.30 5.98 0 0 0
20/07/2022
6.14
 607 6.04 6.14 6.09 0 200 -0.0
19/07/2022
6.04
 100 6.04 6.04 6.04 0 0 0
18/07/2022
6.04
 1,202 6.09 6.30 5.98 300 0 0.0
15/07/2022
6.09
 9,600 6.36 6.41 5.93 7,000 0 0.1
14/07/2022
6.36
 400 6.09 6.36 6.09 300 0 0.0
13/07/2022
6.09
 13,600 5.98 6.20 5.98 0 0 0
12/07/2022
5.98
 1,600 6.09 6.09 5.98 500 0 0.0
11/07/2022
6.09
 0 6.09 6.09 6.09 0 0 0
08/07/2022
6.09
 1,000 6.14 6.14 6.09 0 0 0
07/07/2022
6.14
 5,400 5.98 6.14 5.45 0 0 0
06/07/2022
5.98
 700 6.14 6.14 5.98 0 0 0
05/07/2022
6.14
 4,900 6.14 6.14 5.88 0 100 -0.0
04/07/2022
6.14
 800 6.14 6.14 6.14 0 0 0
01/07/2022
6.14
 0 6.14 6.14 6.14 0 0 0
30/06/2022
6.14
 12,500 6.14 6.41 6.14 10,100 100 0.1
29/06/2022
6.14
 808 5.98 6.14 5.82 0 8 -0.0
28/06/2022
5.98
 1,100 5.98 5.98 5.98 0 0 0
27/06/2022
5.98
 10,400 5.77 5.98 5.77 3,000 4,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |