Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/10/2021	20.07	2,600	20.14	20.14	19.59	0	0	0
07/10/2021	20.14	0	20.14	20.14	20.14	0	0	0
06/10/2021	20.14	1,400	20.14	20.14	19.90	0	0	0
05/10/2021	20.14	6,500	19.73	20.14	19.73	0	0	0
04/10/2021	19.73	17,400	19.73	19.73	19.70	0	0	0
01/10/2021	19.73	2,900	19.42	19.73	19.32	0	0	0
30/09/2021	19.42	0	19.42	19.42	19.42	0	0	0
29/09/2021	19.42	0	19.42	19.42	19.42	0	0	0
28/09/2021	19.42	0	19.42	19.42	19.42	0	0	0
27/09/2021	19.42	1,200	19.49	19.49	19.42	0	0	0
24/09/2021	19.49	3,700	19.56	19.63	19.49	0	0	0
23/09/2021	19.56	6,100	19.53	19.56	19.35	0	0	0
22/09/2021	19.53	300	19.53	19.53	19.29	0	0	0
21/09/2021	19.53	1,400	19.42	19.53	19.01	0	0	0
20/09/2021	19.42	1,400	19.53	19.53	19.42	0	0	0
17/09/2021	19.53	1,500	19.53	19.53	19.22	0	0	0
16/09/2021	19.53	10,900	19.35	19.56	19.42	0	0	0
15/09/2021	19.35	7,800	19.42	19.42	19.29	0	0	0
14/09/2021	19.42	1,300	19.29	19.42	19.35	0	0	0
13/09/2021	19.29	7,400	19.22	19.42	19.29	0	0	0
10/09/2021	19.22	13,400	19.08	19.35	19.22	0	0	0
09/09/2021	19.08	100	19.22	19.22	19.08	0	0	0
08/09/2021	19.22	7,200	19.22	19.22	19.08	0	0	0
07/09/2021	19.22	4,200	19.22	19.22	18.91	0	0	0
06/09/2021	19.22	600	19.42	19.42	19.11	0	0	0
01/09/2021	19.42	4,500	19.01	19.42	19.08	0	0	0
31/08/2021	19.01	4,600	19.01	19.01	19.01	0	0	0
30/08/2021	19.01	1,300	18.87	19.22	18.87	0	0	0
27/08/2021	18.87	18,800	18.84	18.94	18.53	0	0	0
26/08/2021	18.84	0	18.84	18.84	18.84	0	0	0
25/08/2021	18.84	100	18.84	18.84	18.84	0	0	0
24/08/2021	18.84	300	18.53	18.84	18.56	0	0	0
23/08/2021	18.53	8,300	18.74	18.74	18.53	0	0	0
20/08/2021	18.74	46,000	18.94	19.15	18.74	0	0	0
19/08/2021	18.94	56,600	18.87	19.18	18.94	0	0	0
18/08/2021	18.87	36,600	19.18	19.22	18.77	0	0	0
17/08/2021	19.18	100	18.84	19.18	19.18	0	0	0
16/08/2021	18.84	8,500	18.53	18.87	18.53	0	4,400	-0.1
13/08/2021	18.53	1,500	18.53	18.53	18.53	0	900	0
12/08/2021	18.53	900	18.53	18.53	18.53	0	0	0
11/08/2021	18.53	1,000	18.53	18.53	18.53	0	0	0
10/08/2021	18.53	0	18.53	18.53	18.53	0	0	0
09/08/2021	18.53	0	18.53	18.53	18.53	0	0	0
06/08/2021	18.53	0	18.53	18.53	18.53	0	0	0
05/08/2021	18.53	2,000	18.53	18.53	18.53	0	0	0
04/08/2021	18.53	1,000	18.39	18.53	18.53	0	0	0
03/08/2021	18.39	1,300	18.70	18.70	18.39	0	0	0
02/08/2021	18.70	200	18.80	18.80	18.39	0	0	0
30/07/2021	18.80	3,100	18.53	18.80	18.53	0	0	0
29/07/2021	18.53	100	18.53	18.53	18.53	0	0	0
28/07/2021	18.53	2,400	18.53	18.53	17.91	0	0	0
27/07/2021	18.53	0	18.53	18.53	18.53	0	0	0
26/07/2021	18.53	0	18.53	18.53	18.53	0	0	0
23/07/2021	18.53	0	18.53	18.53	18.53	0	0	0
22/07/2021	18.53	0	18.53	18.53	18.53	0	0	0
21/07/2021	18.53	0	18.53	18.53	18.53	0	0	0
20/07/2021	18.53	100	17.71	18.53	18.53	0	0	0
19/07/2021	17.71	200	18.53	18.53	17.71	0	0	0
16/07/2021	18.53	100	18.67	18.67	18.53	0	0	0
15/07/2021	18.67	0	18.67	18.67	18.67	0	0	0
14/07/2021	18.67	0	18.67	18.67	18.67	0	0	0
13/07/2021	18.67	100	17.91	18.67	18.67	0	0	0
12/07/2021	17.91	800	18.19	18.19	17.91	0	0	0
09/07/2021	18.19	400	18.19	18.19	18.19	0	0	0
08/07/2021	18.19	1,800	18.39	18.39	18.19	0	0	0
07/07/2021	18.39	100	18.74	18.74	18.39	100	0	0.0
06/07/2021	18.74	800	18.63	18.74	18.39	400	0	0.0
05/07/2021	18.63	0	18.63	18.63	18.63	0	0	0
02/07/2021	18.63	400	18.63	18.63	18.63	400	0	0.0
01/07/2021	18.63	3,400	18.67	18.67	18.39	500	0	0.0
30/06/2021	18.67	0	18.67	18.67	18.67	0	0	0
29/06/2021	18.67	2,200	18.19	18.67	18.19	0	0	0
28/06/2021	18.19	1,500	18.19	18.26	18.19	100	0	0.0
25/06/2021	18.19	0	18.19	18.19	18.19	0	0	0
24/06/2021	18.19	0	18.19	18.19	18.19	0	0	0
23/06/2021	18.19	0	18.19	18.19	18.19	0	0	0
22/06/2021	18.19	5,000	18.19	18.19	18.19	0	0	0
21/06/2021	18.19	2,200	18.63	18.67	18.19	0	0	0
18/06/2021	18.63	5,100	18.19	18.63	17.91	0	0	0
17/06/2021	18.19	0	18.19	18.19	18.19	0	0	0
16/06/2021	18.19	10,500	18.74	18.74	18.05	0	0	0
15/06/2021	18.74	0	18.74	18.74	18.74	0	0	0
14/06/2021	18.74	1,400	18.29	18.74	18.74	0	200	-0.0
11/06/2021	18.29	0	18.29	18.29	18.29	0	0	0
10/06/2021	18.29	5,000	18.29	18.29	18.29	0	0	0
09/06/2021	18.29	13,800	18.26	18.29	17.02	0	0	0
08/06/2021	18.26	900	18.74	18.74	18.26	0	0	0
07/06/2021	18.74	300	18.70	18.74	18.74	0	0	0
04/06/2021	18.70	0	18.70	18.70	18.70	0	0	0
03/06/2021	18.70	200	18.46	18.70	18.70	0	0	0
02/06/2021	18.46	6,100	18.53	18.53	18.19	100	0	0.0
01/06/2021	18.53	1,300	18.22	18.53	18.19	0	200	-0.0
31/05/2021	18.22	0	18.22	18.22	18.22	0	0	0
28/05/2021	18.22	7,400	18.22	18.39	18.19	0	0	0
27/05/2021	18.22	0	18.22	18.22	18.22	0	0	0
26/05/2021	18.22	4,400	18.19	18.32	18.22	0	0	0
25/05/2021	18.19	1,000	18.46	18.46	18.19	0	0	0
24/05/2021	18.46	0	18.46	18.46	18.46	0	0	0
21/05/2021	18.46	1,000	18.53	18.53	18.46	100	500	-0.0
20/05/2021	18.53	3,000	18.60	18.60	18.53	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.30	-0.89%	34,100	0	0	33 34 33.50
2 tháng (2026-01-12)	0.70	2.13%	85,300	0	0	32.80 34.50 33.50
3 tháng (2025-12-15)	0.52	1.58%	105,600	0	0	32.20 34.50 33.50
6 tháng (2025-09-15)	-1.82	-5.15%	181,800	0	0	31.83 35.32 33.50
12 tháng (2025-03-18)	-0.66	-1.92%	312,500	-900	-0.0	31.83 36.75 33.50
24 tháng (2024-03-25)	-0.68	-1.98%	527,000	-1,000	-0.0	31.83 38.95 33.50
36 tháng (2023-03-29)	6.05	22.05%	870,700	-2,500	0.5	24.07 38.95 33.50
60 tháng (2021-04-08)	15.31	84.20%	2,383,100	18,500	-18.1	17.71 38.95 33.50

CTCP Thủy điện Sê San 4A (s4a)

THỐNG KÊ GIAO DỊCH