CTCP Thủy điện Sê San 4A (s4a)

32.50
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
(2026-07-06) 		0 0% 5,400 0 0
31.50
32.50
32.50
2 tháng
(2026-06-08) 		-0.50 -1.52% 14,600 0 0
31.50
33.80
32.50
3 tháng
(2026-05-07) 		0.50 1.56% 31,200 0 0
31.50
34.60
32.50
6 tháng
(2026-02-06) 		0.49 1.53% 116,700 0 0
31.50
34.60
32.50
12 tháng
(2025-08-11) 		-0.20 -0.61% 246,500 0 0
30.42
35.12
32.50
24 tháng
(2024-08-15) 		-1.26 -3.73% 519,700 -900 -0.0
30.42
35.66
32.50
36 tháng
(2023-08-21) 		6.54 25.20% 826,000 -2,100 -0.1
23
37.22
32.50
60 tháng
(2021-08-31) 		14.33 78.91% 2,035,400 18,700 -18.2
18.17
37.22
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2022
23.38
 12,500 22.87 23.38 22.23 0 0 0
04/03/2022
22.87
 400 22.98 22.98 22.30 0 0 0
03/03/2022
22.98
 23,900 21.62 22.98 21.35 2,900 0 0.1
02/03/2022
21.62
 6,200 21.38 21.62 21.04 1,800 0 0.1
01/03/2022
21.38
 19,600 21.01 21.38 21.01 2,400 0 0.1
28/02/2022
21.01
 1,200 20.91 21.01 21.01 1,000 0 0.0
25/02/2022
20.91
 0 20.91 20.91 20.91 0 0 0
24/02/2022
20.91
 2,200 20.81 22.03 20.57 1,200 0 0.0
23/02/2022
20.81
 600 20.77 20.81 20.81 0 0 0
22/02/2022
20.77
 0 20.77 20.77 20.77 0 0 0
21/02/2022
20.77
 9,600 20.91 20.91 20.74 0 0 0
18/02/2022
20.91
 400 20.84 20.91 20.91 0 0 0
17/02/2022
20.84
 3,400 20.64 20.84 20.67 0 0 0
16/02/2022
20.64
 100 20.57 20.64 20.64 0 0 0
15/02/2022
20.57
 0 20.57 20.57 20.57 0 0 0
14/02/2022
20.57
 33,900 20.47 20.57 20.47 0 0 0
11/02/2022
20.47
 0 20.47 20.47 20.47 0 0 0
10/02/2022
20.47
 100 20.47 20.47 20.47 0 0 0
09/02/2022
20.47
 2,000 20.33 20.47 20.47 0 0 0
08/02/2022
20.33
 1,300 20.26 20.33 20.33 0 0 0
07/02/2022
20.26
 600 20.33 20.33 20.26 0 0 0
28/01/2022
20.33
 100 20.33 20.33 20.33 0 0 0
27/01/2022
20.33
 7,600 20.33 20.33 19.86 0 0 0
26/01/2022
20.33
 32,900 20.33 20.33 19.79 0 0 0
25/01/2022
20.33
 2,600 19.99 20.67 20.33 2,500 0 0.1
24/01/2022
19.99
 3,400 19.82 19.99 19.32 3,000 0 0.1
21/01/2022
19.82
 800 19.79 19.86 19.65 0 0 0
20/01/2022
19.79
 1,800 19.65 20.33 19.79 0 0 0
19/01/2022
19.65
 5,000 20.26 20.26 19.65 0 0 0
18/01/2022
20.26
 5,000 19.65 20.26 19.52 0 0 0
17/01/2022
19.65
 15,100 19.72 19.72 19.65 0 0 0
14/01/2022
19.72
 100 20.13 20.13 19.72 0 0 0
13/01/2022
20.13
 1,500 20.20 20.20 20.13 0 0 0
12/01/2022
20.20
 100 20.26 20.26 20.20 0 0 0
11/01/2022
20.26
 700 19.65 20.33 19.59 0 0 0
10/01/2022
19.65
 2,800 19.93 19.93 19.65 800 0 0
07/01/2022
19.93
 9,500 20.30 20.30 19.65 0 0 0
06/01/2022
20.30
 300 20.64 20.64 19.65 0 0 0
05/01/2022
20.64
 100 19.65 20.64 20.64 0 0 0
04/01/2022
19.65
 100 19.65 19.65 19.65 0 100 -0.0
31/12/2021
19.65
 1,500 19.65 19.65 19.65 0 0 0
30/12/2021
19.65
 0 19.65 19.65 19.65 0 0 0
29/12/2021
19.65
 3,000 19.65 19.65 19.65 0 0 0
28/12/2021
19.65
 7,500 19.86 19.86 19.65 0 0 0
27/12/2021
19.86
 1,600 20.33 20.33 19.79 0 0 0
24/12/2021
20.33
 0 20.33 20.33 20.33 0 0 0
23/12/2021
20.33
 0 20.33 20.33 20.33 0 0 0
22/12/2021
20.33
 900 20.54 20.54 20.33 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2021
20.54
 5,900 20.26 20.67 20.26 0 0 0
20/12/2021
20.26
 300 19.81 20.26 19.81 0 0 0
17/12/2021
19.81
 1,700 19.81 20.13 19.81 0 0 0
16/12/2021
19.81
 100 19.81 19.81 19.81 0 0 0
15/12/2021
19.81
 2,500 20.20 20.20 19.67 0 0 0
14/12/2021
20.20
 2,100 20.59 20.59 19.28 0 0 0
13/12/2021
20.59
 100 19.84 20.59 20.59 0 0 0
10/12/2021
19.84
 800 19.77 20.56 19.84 0 0 0
09/12/2021
19.77
 100 20.30 20.30 19.77 0 0 0
08/12/2021
20.30
 0 20.30 20.30 20.30 0 0 0
07/12/2021
20.30
 2,400 19.41 20.30 19.48 100 0 0.0
06/12/2021
19.41
 4,100 20.13 20.13 19.35 0 0 0
03/12/2021
20.13
 8,800 20.10 20.33 20.13 0 0 0
02/12/2021
20.10
 6,000 21.38 21.38 20.10 0 0 0
01/12/2021
21.38
 300 20.20 21.38 21.31 0 0 0
30/11/2021
20.20
 0 20.20 20.20 20.20 0 0 0
29/11/2021
20.20
 0 20.20 20.20 20.20 0 0 0
26/11/2021
20.20
 7,500 20.20 20.20 20.13 0 0 0
25/11/2021
20.20
 2,700 20.26 20.26 19.84 0 0 0
24/11/2021
20.26
 200 20.26 20.26 20.26 0 0 0
23/11/2021
20.26
 0 20.26 20.26 20.26 0 0 0
22/11/2021
20.26
 3,000 20.20 20.26 20.26 0 0 0
19/11/2021
20.20
 7,800 20.20 20.20 19.87 0 0 0
18/11/2021
20.20
 200 20.13 20.20 19.71 0 0 0
17/11/2021
20.13
 4,100 19.94 20.20 19.71 200 0 0.0
16/11/2021
19.94
 2,400 19.97 19.97 19.67 300 0 0.0
15/11/2021
19.97
 0 19.97 19.97 19.97 0 0 0
12/11/2021
19.97
 2,700 19.61 20.07 19.61 0 0 0
11/11/2021
19.61
 2,500 19.61 19.61 19.54 0 0 0
10/11/2021
19.61
 12,300 19.54 19.61 19.48 0 0 0
09/11/2021
19.54
 8,700 19.61 19.61 19.41 0 0 0
08/11/2021
19.61
 3,300 19.48 19.61 19.35 0 0 0
05/11/2021
19.48
 800 19.64 19.64 19.44 0 0 0
04/11/2021
19.64
 0 19.64 19.64 19.64 0 0 0
03/11/2021
19.64
 100 19.48 19.64 19.64 0 0 0
02/11/2021
19.48
 1,700 19.48 19.48 19.48 0 0 0
01/11/2021
19.48
 900 19.54 19.54 19.48 0 0 0
29/10/2021
19.54
 0 19.54 19.54 19.54 0 0 0
28/10/2021
19.54
 5,000 19.54 19.54 19.48 0 0 0
27/10/2021
19.54
 1,900 19.28 19.97 19.18 0 0 0
26/10/2021
19.28
 4,200 19.61 19.61 19.28 0 0 0
25/10/2021
19.61
 100 19.61 19.61 19.61 0 0 0
22/10/2021
19.61
 12,200 19.48 19.61 19.15 0 0 0
21/10/2021
19.48
 200 19.38 19.48 19.41 0 0 0
20/10/2021
19.38
 0 19.38 19.38 19.38 0 0 0
19/10/2021
19.38
 10,100 19.35 19.90 19.02 0 0 0
18/10/2021
19.35
 22,700 19.28 19.35 19.15 1,100 0 0.0
15/10/2021
19.28
 2,600 18.89 19.28 19.02 0 0 0
14/10/2021
18.89
 0 18.89 18.89 18.89 0 0 0
13/10/2021
18.89
 1,200 18.89 18.89 18.89 0 0 0
12/10/2021
18.89
 3,100 19.18 19.18 18.89 0 0 0
11/10/2021
19.18
 100 19.18 19.18 19.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |