CTCP Thủy điện Sông Ba Hạ (sbh)

41.70
-0.20
(-0.48%)
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
(2025-12-29) 		1.50 3.71% 14,200 0 0
39.30
41.90
41.70
2 tháng
(2025-12-01) 		1.50 3.71% 57,700 0 0
39.30
41.90
41.70
3 tháng
(2025-10-30) 		-1.17 -2.71% 68,600 0 0
39.30
43.36
41.70
6 tháng
(2025-08-01) 		1.09 2.67% 191,000 0 0
38.59
43.36
41.70
12 tháng
(2025-02-03) 		-4.89 -10.46% 484,411 -49,100 -1.9
38.59
49.59
41.70
24 tháng
(2024-02-15) 		-14.46 -25.65% 641,590 -49,600 -2.0
38.59
66.86
41.70
36 tháng
(2023-02-13) 		8.75 26.38% 774,022 -49,700 -2.0
30.78
66.86
41.70
60 tháng
(2021-02-23) 		23.70 130.19% 1,310,570 -53,000 -2.1
18.20
66.86
41.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
28.98
 100 28.98 28.98 28.98 0 0 0
20/01/2022
28.98
 0 28.98 28.98 28.98 0 0 0
19/01/2022
28.98
 700 28.98 28.98 28.98 0 0 0
18/01/2022
28.98
 300 28.98 28.98 28.98 0 0 0
17/01/2022
28.98
 300 28.98 28.98 28.98 0 0 0
14/01/2022
29.13
 0 29.13 29.13 29.13 0 0 0
13/01/2022
29.13
 0 29.13 29.13 29.13 0 0 0
12/01/2022
29.13
 800 29.13 29.13 29.13 0 0 0
11/01/2022
29.71
 300 29.71 29.71 29.71 0 0 0
10/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
07/01/2022
29.71
 1,100 29.71 29.71 29.71 0 0 0
06/01/2022
29.71
 100 29.71 29.71 29.71 0 0 0
05/01/2022
29.71
 0 29.71 29.71 29.71 0 0 0
04/01/2022
29.71
 900 29.71 29.71 29.71 0 0 0
31/12/2021
29.71
 0 29.71 29.71 29.71 0 0 0
30/12/2021
29.71
 1,000 29.71 29.71 29.71 0 0 0
29/12/2021
30.08
 0 30.08 30.08 30.08 0 0 0
28/12/2021
30.08
 200 30.08 30.08 30.08 0 0 0
27/12/2021
30.08
 0 30.08 30.08 30.08 0 0 0
24/12/2021
30.08
 0 30.08 30.08 30.08 0 0 0
23/12/2021
30.08
 0 30.08 30.08 30.08 0 0 0
22/12/2021
30.08
 0 30.81 30.08 30.81 0 0 0
21/12/2021
30.81
 1,600 29.71 30.81 29.71 0 0 0
20/12/2021
30.81
 500 30.81 30.81 30.81 0 0 0
17/12/2021
29.71
 600 29.71 29.71 29.71 0 0 0
16/12/2021
29.71
 100 29.71 29.71 29.71 0 0 0
15/12/2021
29.71
 300 29.71 29.71 29.71 0 0 0
14/12/2021
29.71
 700 29.71 29.71 29.71 0 0 0
13/12/2021
29.71
 1,000 29.71 29.71 29.71 0 0 0
10/12/2021
29.71
 200 29.71 29.71 29.71 0 0 0
09/12/2021
29.71
 0 29.71 29.71 29.71 0 0 0
08/12/2021
29.71
 100 29.71 29.71 29.71 0 0 0
07/12/2021
29.49
 0 29.49 29.49 29.49 0 0 0
06/12/2021
29.49
 1,000 29.49 29.49 29.49 0 0 0
03/12/2021
29.49
 100 29.49 29.49 29.49 0 0 0
02/12/2021
31.11
 0 31.11 31.11 31.11 0 0 0
01/12/2021
31.11
 100 31.11 31.11 31.11 0 0 0
30/11/2021
31.18
 0 31.18 31.18 31.18 0 0 0
29/11/2021
31.18
 400 31.18 31.18 31.18 0 0 0
26/11/2021
29.20
 0 29.20 29.20 29.20 0 0 0
25/11/2021
29.13
 4,200 29.35 29.35 29.13 4,000 0 0.2
24/11/2021
29.13
 0 29.13 29.13 29.13 0 0 0
23/11/2021
29.13
 0 29.13 29.13 29.13 0 0 0
22/11/2021
29.13
 0 29.13 29.13 29.13 0 0 0
19/11/2021
29.13
 0 29.13 29.13 29.13 0 0 0
18/11/2021
28.91
 500 27.00 31.91 27.00 0 100 -0.0
17/11/2021
31.77
 700 31.55 31.77 31.55 0 0 0
16/11/2021
31.25
 0 31.25 31.25 31.25 0 0 0
15/11/2021
31.55
 500 31.18 31.55 31.18 0 0 0
12/11/2021
30.81
 100 30.81 30.81 30.81 0 0 0
11/11/2021
30.81
 1,500 30.74 30.81 30.74 0 0 0
10/11/2021
30.81
 200 30.67 30.81 30.67 0 0 0
09/11/2021
30.81
 1,100 30.52 30.81 30.52 200 0 0.0
08/11/2021
30.52
 500 30.52 30.52 30.52 0 0 0
05/11/2021
30.45
 600 30.45 30.45 30.45 0 0 0
04/11/2021
30.45
 100 30.45 30.45 30.45 0 0 0
03/11/2021
30.45
 2,200 30.45 30.45 30.08 1,100 0 0.0
02/11/2021
30.45
 100 30.45 30.45 30.45 0 0 0
01/11/2021
30.08
 1,100 30.08 30.08 30.08 0 0 0
29/10/2021
30.08
 600 29.93 30.08 29.93 0 0 0
28/10/2021
29.71
 600 30.81 30.81 29.71 0 0 0
27/10/2021
29.35
 100 29.35 29.35 29.35 0 0 0
26/10/2021
29.35
 700 29.35 29.42 29.35 0 0 0
25/10/2021
29.71
 200 29.71 29.71 29.71 0 0 0
22/10/2021
30.30
 1,100 30.45 30.45 30.30 0 1,100 -0.0
21/10/2021
30.30
 0 30.30 30.30 30.30 0 0 0
20/10/2021
30.81
 1,700 29.35 30.81 29.35 0 400 -0.0
19/10/2021
30.15
 60 30.15 30.15 30.15 0 0 0
18/10/2021
30.08
 500 29.64 30.81 29.64 0 0 0
15/10/2021
29.57
 2,400 29.64 29.64 29.57 0 0 0
14/10/2021
29.93
 700 28.25 30.81 28.25 0 200 -0.0
13/10/2021
30.81
 0 30.81 30.81 30.81 0 0 0
12/10/2021
30.81
 7,100 30.81 31.03 30.81 0 0 0
11/10/2021
30.96
 2,200 31.18 31.18 30.89 0 0 0
08/10/2021
31.18
 800 30.81 31.18 30.81 0 0 0
07/10/2021
30.45
 1,500 30.81 30.89 30.45 0 0 0
06/10/2021
30.45
 300 30.08 30.45 30.08 0 0 0
05/10/2021
30.81
 200 30.81 30.81 30.81 0 0 0
04/10/2021
34.04
 1,600 30.08 34.04 30.08 0 0 0
01/10/2021
30.08
 1,510 30.08 30.08 30.08 0 0 0
30/09/2021
29.86
 1,900 29.79 29.86 29.79 0 0 0
29/09/2021
29.71
 1,100 29.71 29.79 29.71 0 0 0
28/09/2021
29.71
 300 29.71 29.71 29.71 0 0 0
27/09/2021
29.71
 200 29.64 29.71 29.64 0 0 0
24/09/2021
29.57
 300 29.57 29.57 29.57 0 0 0
23/09/2021
29.13
 1,430 31.77 31.77 28.69 0 0 0
22/09/2021
32.28
 1,000 31.77 32.28 31.77 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 29.8%
21/09/2021
31.77
 200 33.31 33.31 31.77 0 0 0
20/09/2021
33.03
 12,200 32.34 33.24 32.20 200 0 0.0
17/09/2021
32.13
 10,280 32.20 32.20 32.00 0 0 0
16/09/2021
32.20
 700 32.34 32.34 32.20 0 0 0
15/09/2021
32.00
 7,600 32.89 32.89 30.96 0 0 0
14/09/2021
30.28
 2,980 32.69 32.69 30.28 0 0 0
13/09/2021
32.69
 3,300 32.00 33.03 32.00 0 0 0
10/09/2021
32.34
 2,600 32.34 32.41 32.34 0 0 0
09/09/2021
32.82
 6,800 30.96 32.82 30.96 0 0 0
08/09/2021
30.96
 4,100 31.65 31.65 30.96 0 0 0
07/09/2021
31.10
 4,600 31.38 31.38 31.10 0 0 0
06/09/2021
31.58
 12,300 30.76 31.65 30.69 0 0 0
01/09/2021
30.96
 9,400 30.48 30.96 30.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |