CTCP Thủy điện Sông Ba Hạ (sbh)

40.40
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
(2025-11-05) 		-2.10 -4.88% 21,700 0 0
40.40
43.90
40.40
2 tháng
(2025-10-06) 		-2.50 -5.76% 40,300 0 0
40.40
43.90
40.40
3 tháng
(2025-09-08) 		1.05 2.63% 92,700 0 0
39.75
43.90
40.40
6 tháng
(2025-06-09) 		-5.30 -11.47% 239,200 -46,900 -1.8
39.07
46.49
40.40
12 tháng
(2024-12-10) 		-7.06 -14.73% 456,134 -49,100 -1.9
39.07
50.20
40.40
24 tháng
(2023-12-18) 		-12.37 -23.21% 661,162 -49,700 -2.0
39.07
67.69
40.40
36 tháng
(2022-12-21) 		9.38 29.76% 752,822 -50,300 -2.0
26.29
67.69
40.40
60 tháng
(2020-12-31) 		22.47 121.95% 1,281,715 -53,000 -2.1
17.79
67.69
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
31.49
 0 31.49 31.49 31.49 0 0 0
01/12/2021
31.49
 100 31.49 31.49 31.49 0 0 0
30/11/2021
31.57
 0 31.57 31.57 31.57 0 0 0
29/11/2021
31.57
 400 31.57 31.57 31.57 0 0 0
26/11/2021
29.56
 0 29.56 29.56 29.56 0 0 0
25/11/2021
29.49
 4,200 29.71 29.71 29.49 4,000 0 0.2
24/11/2021
29.49
 0 29.49 29.49 29.49 0 0 0
23/11/2021
29.49
 0 29.49 29.49 29.49 0 0 0
22/11/2021
29.49
 0 29.49 29.49 29.49 0 0 0
19/11/2021
29.49
 0 29.49 29.49 29.49 0 0 0
18/11/2021
29.26
 500 27.33 32.31 27.33 0 100 -0.0
17/11/2021
32.16
 700 31.94 32.16 31.94 0 0 0
16/11/2021
31.64
 0 31.64 31.64 31.64 0 0 0
15/11/2021
31.94
 500 31.57 31.94 31.57 0 0 0
12/11/2021
31.19
 100 31.19 31.19 31.19 0 0 0
11/11/2021
31.19
 1,500 31.12 31.19 31.12 0 0 0
10/11/2021
31.19
 200 31.05 31.19 31.05 0 0 0
09/11/2021
31.19
 1,100 30.90 31.19 30.90 200 0 0.0
08/11/2021
30.90
 500 30.90 30.90 30.90 0 0 0
05/11/2021
30.82
 600 30.82 30.82 30.82 0 0 0
04/11/2021
30.82
 100 30.82 30.82 30.82 0 0 0
03/11/2021
30.82
 2,200 30.82 30.82 30.45 1,100 0 0.0
02/11/2021
30.82
 100 30.82 30.82 30.82 0 0 0
01/11/2021
30.45
 1,100 30.45 30.45 30.45 0 0 0
29/10/2021
30.45
 600 30.30 30.45 30.30 0 0 0
28/10/2021
30.08
 600 31.19 31.19 30.08 0 0 0
27/10/2021
29.71
 100 29.71 29.71 29.71 0 0 0
26/10/2021
29.71
 700 29.71 29.78 29.71 0 0 0
25/10/2021
30.08
 200 30.08 30.08 30.08 0 0 0
22/10/2021
30.67
 1,100 30.82 30.82 30.67 0 1,100 -0.0
21/10/2021
30.67
 0 30.67 30.67 30.67 0 0 0
20/10/2021
31.19
 1,700 29.71 31.19 29.71 0 400 -0.0
19/10/2021
30.53
 60 30.53 30.53 30.53 0 0 0
18/10/2021
30.45
 500 30.01 31.19 30.01 0 0 0
15/10/2021
29.93
 2,400 30.01 30.01 29.93 0 0 0
14/10/2021
30.30
 700 28.60 31.19 28.60 0 200 -0.0
13/10/2021
31.19
 0 31.19 31.19 31.19 0 0 0
12/10/2021
31.19
 7,100 31.19 31.42 31.19 0 0 0
11/10/2021
31.34
 2,200 31.57 31.57 31.27 0 0 0
08/10/2021
31.57
 800 31.19 31.57 31.19 0 0 0
07/10/2021
30.82
 1,500 31.19 31.27 30.82 0 0 0
06/10/2021
30.82
 300 30.45 30.82 30.45 0 0 0
05/10/2021
31.19
 200 31.19 31.19 31.19 0 0 0
04/10/2021
34.46
 1,600 30.45 34.46 30.45 0 0 0
01/10/2021
30.45
 1,510 30.45 30.45 30.45 0 0 0
30/09/2021
30.23
 1,900 30.15 30.23 30.15 0 0 0
29/09/2021
30.08
 1,100 30.08 30.15 30.08 0 0 0
28/09/2021
30.08
 300 30.08 30.08 30.08 0 0 0
27/09/2021
30.08
 200 30.01 30.08 30.01 0 0 0
24/09/2021
29.93
 300 29.93 29.93 29.93 0 0 0
23/09/2021
29.49
 1,430 32.16 32.16 29.04 0 0 0
22/09/2021
32.68
 1,000 32.16 32.68 32.16 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 29.8%
21/09/2021
32.16
 200 33.72 33.72 32.16 0 0 0
20/09/2021
33.44
 12,200 32.74 33.65 32.60 200 0 0.0
17/09/2021
32.53
 10,280 32.60 32.60 32.39 0 0 0
16/09/2021
32.60
 700 32.74 32.74 32.60 0 0 0
15/09/2021
32.39
 7,600 33.30 33.30 31.35 0 0 0
14/09/2021
30.65
 2,980 33.09 33.09 30.65 0 0 0
13/09/2021
33.09
 3,300 32.39 33.44 32.39 0 0 0
10/09/2021
32.74
 2,600 32.74 32.81 32.74 0 0 0
09/09/2021
33.23
 6,800 31.35 33.23 31.35 0 0 0
08/09/2021
31.35
 4,100 32.04 32.04 31.35 0 0 0
07/09/2021
31.49
 4,600 31.77 31.77 31.49 0 0 0
06/09/2021
31.97
 12,300 31.14 32.04 31.07 0 0 0
01/09/2021
31.35
 9,400 30.86 31.35 30.79 0 0 0
31/08/2021
30.93
 6,900 30.51 30.93 30.51 0 0 0
30/08/2021
30.79
 7,700 30.30 32.18 30.30 0 0 0
27/08/2021
29.33
 11,000 29.26 29.95 29.26 0 0 0
26/08/2021
29.26
 10,600 28.56 29.95 28.21 0 0 0
25/08/2021
28.56
 100 28.56 28.56 28.56 0 0 0
24/08/2021
28.56
 1,700 28.56 28.56 28.49 0 0 0
23/08/2021
28.56
 5,500 28.56 29.26 28.56 0 0 0
20/08/2021
28.21
 3,400 28.21 29.40 28.21 0 0 0
19/08/2021
29.19
 800 29.89 29.89 27.86 0 0 0
18/08/2021
30.65
 100 30.65 30.65 30.65 0 0 0
17/08/2021
30.65
 2,700 28.56 32.39 30.65 0 0 0
16/08/2021
28.56
 200 28.56 28.56 28.56 0 0 0
13/08/2021
27.93
 300 26.82 27.93 26.82 0 0 0
12/08/2021
28.56
 5,000 27.86 28.56 27.86 0 0 0
11/08/2021
27.86
 2,700 27.86 27.86 27.86 0 0 0
10/08/2021: Cổ tức tiền mặt tỉ lệ: 20%
10/08/2021
27.93
 0 27.93 27.93 27.93 0 0 0
09/08/2021
27.52
 14,400 27.85 28.18 27.52 1,500 0 0.1
06/08/2021
27.98
 4,000 26.46 27.98 26.46 0 0 0
05/08/2021
26.46
 0 26.46 26.46 26.46 0 0 0
04/08/2021
26.46
 4,100 26.46 26.46 26.46 0 4,100 -0.2
03/08/2021
26.52
 8,400 25.26 26.52 25.26 0 0 0
02/08/2021
27.85
 1,200 27.85 27.85 27.85 0 1,200 -0.1
30/07/2021
27.85
 1,400 27.85 27.85 27.85 0 0 0
29/07/2021
27.78
 0 27.78 27.78 27.78 0 0 0
28/07/2021
27.78
 300 27.78 27.78 27.78 0 0 0
27/07/2021
25.86
 100 25.86 25.86 25.86 0 0 0
26/07/2021
27.78
 0 27.78 27.78 27.78 0 0 0
23/07/2021
27.78
 1,000 27.78 27.78 27.78 0 0 0
22/07/2021
27.85
 300 27.58 27.85 27.58 0 0 0
21/07/2021
25.26
 200 25.26 25.26 25.26 0 0 0
20/07/2021
26.52
 1,600 26.52 26.52 26.52 0 1,600 -0.1
19/07/2021
26.12
 0 26.12 26.12 26.12 0 0 0
16/07/2021
27.52
 1,100 25.99 27.52 25.99 0 0 0
15/07/2021
28.18
 6,200 27.19 28.18 26.85 0 0 0
14/07/2021
28.84
 2,500 28.84 28.84 28.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |