CTCP Phát triển năng lượng Sơn Hà (she)

6.30
0.50
(8.62%)
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
(2026-08-17) 		-0.90 -13.43% 16,900 400 0
5.80
6.90
6.30
2 tháng
(2026-07-16) 		-1.60 -21.62% 36,900 200 0
5.80
7.60
6.30
3 tháng
(2026-06-16) 		-0.20 -3.33% 223,100 100 0
5.80
7.80
6.30
6 tháng
(2026-03-18) 		-1.10 -15.94% 341,800 -11,900 -0.0
5.80
7.80
6.30
12 tháng
(2025-09-19) 		-1.20 -17.14% 590,800 2,100 0.1
5.80
7.80
6.30
24 tháng
(2024-09-24) 		-1.89 -24.60% 1,951,665 -13,600 -0.0
5.80
8
6.30
36 tháng
(2023-10-02) 		-1.19 -16.99% 5,014,326 -45,167 -0.4
5.80
10.23
6.30
60 tháng
(2021-10-11) 		-2.53 -30.40% 7,796,316 -140,953 -1.6
4.10
10.23
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |