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)
14/04/2022
8.81
 3,000 8.65 8.81 8.28 0 0 0
13/04/2022
8.65
 4,500 8.65 8.81 8.65 0 1,000 -0.0
12/04/2022
8.65
 7,500 8.97 8.97 8.65 0 1,000 -0.0
08/04/2022
8.97
 13,800 8.92 8.97 8.81 0 0 0
07/04/2022
8.92
 2,500 8.97 8.97 8.81 0 0 0
06/04/2022
8.97
 7,100 9.03 9.03 8.81 0 600 -0.0
05/04/2022
9.03
 9,701 8.71 9.03 8.71 0 400 -0.0
04/04/2022
8.71
 13,702 8.71 8.87 8.71 0 100 -0.0
01/04/2022
8.71
 2,400 8.60 8.71 8.71 0 0 0
31/03/2022
8.60
 7,301 8.60 8.71 8.60 0 0 0
30/03/2022
8.60
 7,900 8.76 8.76 8.60 0 0 0
29/03/2022
8.76
 2,000 8.81 8.81 8.71 0 0 0
28/03/2022
8.81
 13,301 8.81 8.87 8.71 0 0 0
25/03/2022
8.81
 508 8.71 8.81 8.71 0 0 0
24/03/2022
8.71
 29,400 8.81 9.35 8.71 200 0 0.0
23/03/2022
8.81
 11,000 8.49 8.81 8.49 800 0 0.0
22/03/2022
8.49
 5,000 8.60 8.65 8.49 0 0 0
21/03/2022
8.60
 5,900 8.55 8.60 8.55 500 0 0.0
18/03/2022
8.55
 3,000 8.65 8.71 8.55 0 0 0
17/03/2022
8.65
 5,260 8.76 8.76 8.49 0 0 0
16/03/2022
8.76
 7,128 8.65 8.81 8.65 0 0 0
15/03/2022
8.65
 2,309 8.28 8.65 8.28 0 0 0
14/03/2022
8.28
 1,960 8.55 8.55 8.28 0 0 0
11/03/2022
8.55
 4,100 8.55 8.81 8.55 0 0 0
10/03/2022
8.55
 19,900 8.49 8.81 8.55 0 0 0
09/03/2022
8.49
 9,010 8.55 8.55 8.44 0 0 0
08/03/2022
8.55
 15,420 8.65 8.92 8.55 0 200 -0.0
07/03/2022
8.65
 8,526 8.55 8.65 8.33 0 0 0
04/03/2022
8.55
 7,800 8.55 8.81 8.55 0 0 0
03/03/2022
8.55
 15,700 8.60 8.60 8.33 0 0 0
02/03/2022
8.60
 15,521 8.17 8.81 8.28 0 0 0
01/03/2022
8.17
 10,800 8.28 8.28 8.12 0 0 0
28/02/2022
8.28
 3,400 8.28 8.28 8.12 0 0 0
25/02/2022
8.28
 2,800 8.17 8.28 8.12 0 400 -0.0
24/02/2022
8.17
 6,740 8.28 8.28 8.17 0 1,500 -0.0
23/02/2022
8.28
 1,969 8.12 8.33 8.23 0 0 0
22/02/2022
8.12
 16,100 8.44 8.44 8.12 0 0 0
21/02/2022
8.44
 9,900 8.44 8.44 8.39 0 0 0
18/02/2022
8.44
 20,300 8.33 8.44 8.33 0 0 0
17/02/2022
8.33
 1,100 8.33 8.39 8.28 0 0 0
16/02/2022
8.33
 2,100 8.33 8.44 8.33 0 0 0
15/02/2022
8.33
 7,100 8.44 8.44 8.28 0 0 0
14/02/2022
8.44
 1,109 8.44 8.44 8.28 0 0 0
11/02/2022
8.44
 6,020 8.44 8.55 8.44 0 0 0
10/02/2022
8.44
 8,400 8.33 8.49 8.33 0 0 0
09/02/2022
8.33
 7,976 8.33 8.33 8.28 0 1,600 -0.0
08/02/2022
8.33
 17,320 8.17 8.33 8.28 0 0 0
07/02/2022
8.17
 17,500 8.17 8.17 8.12 900 14,200 -0.2
28/01/2022
8.17
 1,500 8.12 8.17 8.17 0 0 0
27/01/2022
8.12
 3,300 8.17 8.28 8.01 0 1,000 -0.0
26/01/2022
8.17
 9,000 7.91 8.55 7.96 0 1,000 -0.0
25/01/2022
7.91
 6,800 7.91 7.91 7.80 0 800 -0.0
24/01/2022
7.91
 1,200 7.96 7.96 7.75 0 0 0
21/01/2022
7.96
 400 8.01 8.01 7.96 0 0 0
20/01/2022
8.01
 1,000 8.01 8.01 7.48 0 0 0
19/01/2022
8.01
 1,100 7.80 8.01 7.80 0 0 0
18/01/2022
7.80
 3,800 8.01 8.01 7.21 0 300 -0.0
17/01/2022
8.01
 1,000 7.80 8.01 7.85 0 200 -0.0
14/01/2022
7.80
 400 7.96 7.96 7.80 0 0 0
13/01/2022
7.96
 100 8.01 8.01 7.96 0 0 0
12/01/2022
8.01
 1,100 8.12 8.12 7.91 0 100 -0.0
11/01/2022
8.12
 4,000 8.01 8.12 8.01 0 500 -0.0
10/01/2022
8.01
 3,000 8.07 8.07 7.91 0 0 0
07/01/2022
8.07
 2,800 8.12 8.12 7.91 0 100 -0.0
06/01/2022
8.12
 5,700 7.96 8.17 8.01 0 600 -0.0
05/01/2022
7.96
 7,100 7.26 7.96 7.32 100 0 0.0
04/01/2022
7.26
 5,400 8.07 8.07 7.26 0 0 0
31/12/2021
8.07
 2,200 8.12 8.12 8.01 0 0 0
30/12/2021
8.12
 100 8.12 8.12 8.12 0 0 0
29/12/2021
8.12
 300 8.17 8.17 7.96 0 0 0
28/12/2021
8.17
 11,220 7.91 8.17 8.01 0 0 0
27/12/2021
7.91
 0 7.91 7.91 7.91 0 0 0
24/12/2021
7.91
 4,200 7.91 7.91 7.75 500 3,500 -0.0
23/12/2021
7.91
 1,500 8.07 8.07 7.91 300 0 0.0
22/12/2021
8.07
 1,530 8.01 8.07 8.01 100 0 0.0
21/12/2021
8.01
 4,400 8.17 8.17 8.01 0 200 -0.0
20/12/2021
8.17
 2,913 8.17 8.17 8.01 0 2,600 -0.0
17/12/2021
8.17
 4,147 8.17 8.17 7.96 0 0 0
16/12/2021
8.17
 1,700 8.17 8.17 7.96 200 0 0.0
15/12/2021
8.17
 2,500 8.17 8.23 8.12 0 0 0
14/12/2021
8.17
 9,901 8.17 8.33 8.17 400 0 0.0
13/12/2021
8.17
 4,131 8.17 8.17 8.01 0 1,012 -0.0
10/12/2021
8.17
 900 8.12 8.17 8.12 500 0 0.0
09/12/2021
8.12
 2,315 8.12 8.12 8.07 0 0 0
08/12/2021
8.12
 2,500 8.12 8.23 7.91 0 0 0
07/12/2021
8.12
 6,500 8.07 8.17 8.12 0 0 0
06/12/2021
8.07
 9,333 8.23 8.23 7.96 0 0 0
03/12/2021
8.23
 5,300 8.17 8.23 8.01 0 0 0
02/12/2021
8.17
 5,240 8.33 8.33 8.12 0 0 0
01/12/2021
8.33
 5,300 8.28 8.33 8.23 0 0 0
30/11/2021
8.28
 5,400 8.33 8.33 8.12 0 0 0
29/11/2021
8.33
 11,900 8.23 8.33 8.07 0 0 0
26/11/2021
8.23
 8,700 8.23 8.28 8.01 2,100 0 0.0
25/11/2021
8.23
 16,200 8.23 8.33 8.23 0 1,200 -0.0
24/11/2021
8.23
 5,400 8.12 8.33 8.12 0 0 0
23/11/2021
8.12
 2,600 8.23 8.23 8.12 0 0 0
22/11/2021
8.23
 6,000 8.33 8.33 8.12 700 0 0.0
19/11/2021
8.33
 5,500 8.17 8.33 8.17 400 0 0.0
18/11/2021
8.17
 4,756 8.39 8.39 8.17 0 0 0
17/11/2021
8.39
 6,500 8.23 8.39 8.17 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |