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)
13/07/2021
28.98
 0 28.98 28.98 28.98 0 0 0
12/07/2021
28.98
 0 28.98 28.98 28.98 0 0 0
09/07/2021
29.11
 2,700 26.46 29.17 26.46 0 0 0
08/07/2021
29.37
 2,100 30.70 30.70 27.85 0 0 0
07/07/2021
31.03
 300 31.23 31.23 30.83 100 0 0.0
06/07/2021
27.45
 900 26.52 27.45 26.52 0 0 0
05/07/2021
28.84
 200 28.84 28.84 28.84 0 0 0
02/07/2021
32.82
 2,100 32.82 32.82 32.82 1,000 0 0.0
01/07/2021
28.58
 2,200 29.17 29.17 28.51 0 0 0
30/06/2021
29.37
 33,100 26.46 29.84 26.46 0 6,200 -0.3
29/06/2021
26.26
 0 26.26 26.26 26.26 0 0 0
28/06/2021
26.26
 0 26.26 26.26 26.26 0 0 0
25/06/2021
24.53
 300 29.64 29.64 24.53 100 0 0.0
24/06/2021
25.86
 0 25.86 25.86 25.86 0 0 0
23/06/2021
25.86
 0 25.86 25.86 25.86 0 0 0
22/06/2021
25.86
 0 25.86 25.86 25.86 0 0 0
21/06/2021
25.86
 0 25.86 25.86 25.86 0 0 0
18/06/2021
25.86
 1,650 25.86 25.86 25.86 0 0 0
17/06/2021
26.52
 0 26.52 26.52 26.52 0 0 0
16/06/2021
26.52
 0 26.52 26.52 26.52 0 0 0
15/06/2021
26.52
 100 26.52 26.52 26.52 0 100 -0.0
14/06/2021
26.19
 300 26.19 26.19 26.19 0 300 -0.0
11/06/2021
25.26
 0 25.26 25.26 25.26 0 0 0
10/06/2021
25.26
 2,010 25.26 25.26 25.26 0 0 0
09/06/2021
24.53
 0 24.53 24.53 24.53 0 0 0
08/06/2021
24.53
 0 24.53 24.53 24.53 0 0 0
07/06/2021
24.53
 2,000 24.53 24.53 24.53 0 0 0
04/06/2021
24.53
 2,600 24.53 24.53 24.53 0 0 0
03/06/2021
24.53
 0 24.53 24.53 24.53 0 0 0
02/06/2021
24.53
 2,000 24.53 24.53 24.53 0 0 0
01/06/2021
24.53
 0 24.53 24.53 24.53 0 0 0
31/05/2021
24.53
 0 24.53 24.53 24.53 0 0 0
28/05/2021
24.53
 1,000 24.53 24.53 24.53 0 0 0
27/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
26/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
25/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
24/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
21/05/2021
24.86
 2,500 24.86 24.86 24.86 0 0 0
20/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
19/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
18/05/2021
24.86
 0 24.86 24.86 24.86 0 0 0
17/05/2021
24.86
 2,000 24.86 24.86 24.86 0 0 0
14/05/2021
25.13
 6,700 23.54 25.13 23.54 0 0 0
13/05/2021
25.13
 2,500 25.13 25.13 23.34 0 0 0
12/05/2021
25.20
 100 25.20 25.20 25.20 0 0 0
11/05/2021
25.39
 0 25.39 25.39 25.39 0 0 0
10/05/2021
25.39
 0 25.39 25.39 25.39 0 0 0
07/05/2021
25.79
 1,500 25.20 25.79 25.20 0 0 0
06/05/2021
25.20
 5,000 25.20 25.20 25.20 0 0 0
05/05/2021
23.54
 9 23.54 23.54 23.54 0 0 0
04/05/2021
23.54
 0 23.54 23.54 23.54 0 0 0
29/04/2021
23.54
 0 23.54 23.54 23.54 0 0 0
28/04/2021
23.54
 1,500 23.54 23.54 23.54 0 0 0
27/04/2021
23.34
 9 23.34 23.34 23.34 0 0 0
26/04/2021
23.34
 200 23.27 23.34 23.27 0 0 0
23/04/2021
23.21
 200 25.73 25.73 23.21 0 0 0
22/04/2021
25.86
 600 26.46 26.46 25.86 0 0 0
20/04/2021
26.52
 0 26.52 26.52 26.52 0 0 0
19/04/2021
26.52
 100 26.52 26.52 26.52 0 0 0
16/04/2021
27.19
 9 27.19 27.19 27.19 0 0 0
15/04/2021
27.19
 500 27.19 27.19 27.19 500 0 0
14/04/2021
26.32
 100 26.32 26.32 26.32 0 0 0
13/04/2021
23.21
 10,100 23.21 23.21 23.21 0 0 0
12/04/2021
23.21
 7,900 22.88 23.21 22.88 0 0 0
09/04/2021
22.54
 6,200 21.95 23.21 22.54 0 0 0
08/04/2021
21.95
 100 21.95 21.95 21.95 0 0 0
07/04/2021
22.94
 0 22.94 22.94 22.94 0 0 0
06/04/2021
22.68
 10,000 23.21 23.21 22.68 0 0 0
05/04/2021
23.21
 7,500 23.21 23.21 23.21 0 0 0
02/04/2021
24.20
 200 24.20 24.20 24.20 0 0 0
01/04/2021
21.15
 0 21.15 21.15 21.15 0 0 0
31/03/2021
21.15
 0 21.15 21.15 21.15 0 0 0
30/03/2021
21.22
 600 20.95 21.22 20.95 0 0 0
29/03/2021
20.95
 300 20.95 20.95 20.95 0 0 0
26/03/2021
20.55
 0 20.55 20.55 20.55 0 0 0
25/03/2021
20.55
 200 20.55 20.55 20.55 0 0 0
24/03/2021
20.16
 0 20.16 20.16 20.16 0 0 0
23/03/2021
19.89
 2,000 20.22 20.22 19.89 0 0 0
22/03/2021
20.55
 7,700 19.49 21.55 19.49 0 0 0
19/03/2021
22.88
 100 22.88 22.88 22.88 0 0 0
18/03/2021
23.21
 500 23.21 23.21 22.54 0 0 0
17/03/2021
23.74
 0 23.74 23.74 23.74 0 0 0
16/03/2021
23.67
 300 23.80 23.80 23.67 0 0 0
15/03/2021
24.80
 300 24.80 24.80 24.80 0 0 0
12/03/2021
23.87
 0 23.87 23.87 23.87 0 0 0
11/03/2021: Cổ tức tiền mặt tỉ lệ: 15%
11/03/2021
23.87
 300 23.87 23.87 23.87 0 0 0
10/03/2021
22.88
 0 22.88 22.88 22.88 0 0 0
09/03/2021
22.88
 5,500 22.88 22.88 22.88 0 0 0
08/03/2021
23.00
 2,600 23.96 24.02 23.00 0 0 0
05/03/2021
20.91
 0 20.91 20.91 20.91 0 0 0
04/03/2021
20.91
 0 20.91 20.91 20.91 0 0 0
03/03/2021
20.91
 500 20.91 20.91 20.91 0 0 0
02/03/2021
20.91
 0 20.91 20.91 20.91 0 0 0
01/03/2021
22.05
 9,600 20.97 22.05 20.84 0 0 0
26/02/2021
20.84
 0 20.84 20.84 20.84 0 0 0
25/02/2021
20.97
 600 20.33 20.97 20.33 0 0 0
24/02/2021
19.06
 100 19.06 19.06 19.06 0 0 0
23/02/2021
18.43
 0 18.43 18.43 18.43 0 0 0
22/02/2021
18.43
 0 18.43 18.43 18.43 0 0 0
19/02/2021
18.43
 0 18.43 18.43 18.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |