CTCP Phát triển năng lượng Sơn Hà (she)

6.90
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
(2026-02-23) 		-0.10 -1.43% 19,600 0 0
6.50
7
6.90
2 tháng
(2026-01-19) 		-0.20 -2.82% 47,800 600 0.0
6.50
7.20
6.90
3 tháng
(2025-12-18) 		-0.20 -2.82% 99,000 4,700 0.0
6.50
7.20
6.90
6 tháng
(2025-09-19) 		-0.10 -1.43% 249,000 14,000 0.1
6.50
7.40
6.90
12 tháng
(2025-03-24) 		-0.10 -1.43% 1,035,900 -400 -0.0
6.08
8
6.90
24 tháng
(2024-03-28) 		0.05 0.79% 4,066,569 -29,599 -0.3
6.08
10.23
6.90
36 tháng
(2023-04-03) 		0.87 14.51% 5,926,930 -30,274 -0.3
5.77
10.23
6.90
60 tháng
(2021-04-13) 		-1.51 -17.99% 8,094,062 -244,553 -3.5
4.10
10.23
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
7.96
 2,300 8.23 8.23 7.96 0 0 0
14/10/2021
8.23
 400 8.28 8.28 8.23 400 0 0.0
13/10/2021
8.28
 100 8.01 8.28 8.28 0 0 0
12/10/2021
8.01
 7,400 8.33 8.33 7.91 600 0 0.0
11/10/2021
8.33
 6,300 8.55 8.55 8.01 0 0 0
08/10/2021
8.55
 1,700 8.71 8.71 8.01 100 0 0.0
07/10/2021
8.71
 1,500 8.71 8.71 8.55 0 0 0
06/10/2021
8.71
 9,300 7.96 8.71 7.96 0 0 0
05/10/2021
7.96
 400 7.96 8.01 7.80 0 0 0
04/10/2021
7.96
 1,000 7.96 8.01 7.96 0 0 0
01/10/2021
7.96
 600 7.96 7.96 7.91 0 0 0
30/09/2021
7.96
 300 8.01 8.01 7.80 0 0 0
29/09/2021
8.01
 200 8.01 8.01 7.75 0 0 0
28/09/2021
8.01
 600 8.01 8.01 8.01 0 0 0
27/09/2021
8.01
 4,200 7.96 8.01 7.96 3,000 700 0.0
24/09/2021
7.96
 8,100 7.96 7.96 7.96 0 0 0
23/09/2021
7.96
 4,900 7.96 8.01 7.75 0 0 0
22/09/2021
7.96
 11,700 7.96 7.96 7.75 0 100 -0.0
21/09/2021
7.96
 8,500 8.01 8.01 7.80 300 0 0.0
20/09/2021
8.01
 8,400 8.01 8.01 7.85 0 0 0
17/09/2021
8.01
 4,401 8.01 8.01 7.91 200 0 0.0
16/09/2021
8.01
 1,800 8.01 8.01 8.01 1,500 0 0.0
15/09/2021
8.01
 3,000 8.01 8.12 8.01 0 0 0
14/09/2021
8.01
 5,300 8.12 8.12 8.01 0 0 0
13/09/2021
8.12
 7,600 8.01 8.12 8.01 1,200 1,900 -0.0
10/09/2021
8.01
 5,100 8.12 8.17 8.01 500 0 0.0
09/09/2021
8.12
 5,300 8.33 8.33 8.12 1,000 0 0.0
08/09/2021
8.33
 2,500 8.28 8.33 8.07 0 0 0
07/09/2021
8.28
 6,100 8.33 8.33 8.28 0 0 0
06/09/2021
8.33
 7,100 8.33 9.08 8.33 0 0 0
01/09/2021
8.33
 6,300 8.39 8.39 8.07 0 0 0
31/08/2021
8.39
 0 8.39 8.39 8.39 0 0 0
30/08/2021
8.39
 3,300 8.39 8.44 8.39 2,000 200 0.0
27/08/2021
8.39
 3,600 8.65 8.65 8.39 0 0 0
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/08/2021
8.65
 5,000 8.19 8.97 8.39 2,200 0 0.0
25/08/2021
8.19
 39,603 7.79 8.19 7.97 6,000 0 0.1
24/08/2021
7.79
 5,300 7.79 8.01 7.79 0 0 0
23/08/2021
7.79
 12,002 8.01 8.24 7.79 0 1,000 -0.0
20/08/2021
8.01
 4,700 8.01 8.01 8.01 0 0 0
19/08/2021
8.01
 3,100 8.01 8.01 8.01 800 0 0.0
18/08/2021
8.01
 7,500 7.97 8.24 8.01 1,200 0 0.0
17/08/2021
7.97
 4,800 8.01 8.06 7.97 200 0 0.0
16/08/2021
8.01
 700 8.01 8.01 8.01 300 0 0.0
13/08/2021
8.01
 7,700 7.92 8.19 7.97 200 0 0.0
12/08/2021
7.92
 6,900 7.92 7.92 7.57 500 0 0.0
11/08/2021
7.92
 937 7.79 7.92 7.88 0 500 -0.0
10/08/2021
7.79
 400 7.57 7.79 7.57 0 100 -0.0
09/08/2021
7.57
 2,300 7.35 7.57 7.35 200 0 0.0
06/08/2021
7.35
 100 7.52 7.52 7.35 100 0 0.0
05/08/2021
7.52
 0 7.52 7.52 7.52 0 0 0
04/08/2021
7.52
 1,601 7.48 7.52 7.48 1,500 1,100 0.0
03/08/2021
7.48
 600 7.70 7.70 7.48 500 600 -0.0
02/08/2021
7.70
 15,300 7.79 7.79 7.66 1,100 10,000 -0.2
30/07/2021
7.79
 200 7.57 7.79 7.79 0 200 -0.0
29/07/2021
7.57
 400 7.92 7.92 7.57 400 0 0.0
28/07/2021
7.92
 300 8.01 8.01 7.43 0 0 0
27/07/2021
8.01
 10,400 7.35 8.01 7.35 0 10,000 -0.2
26/07/2021
7.35
 1,400 7.43 7.43 7.35 0 0 0
23/07/2021
7.43
 0 7.43 7.43 7.43 0 0 0
22/07/2021
7.43
 13,108 7.43 7.43 7.39 0 10,000 -0.2
21/07/2021
7.43
 2,700 7.39 7.43 7.39 0 1,500 -0.0
20/07/2021
7.39
 2,020 7.39 7.39 7.39 0 0 0
19/07/2021
7.39
 1,200 7.39 7.39 7.39 0 0 0
16/07/2021
7.39
 100 7.17 7.39 7.39 0 0 0
15/07/2021
7.17
 1,500 7.30 7.35 7.17 0 700 -0.0
14/07/2021
7.30
 2,000 7.12 7.35 7.30 0 0 0
13/07/2021
7.12
 1,440 6.94 7.43 7.12 200 0 0.0
12/07/2021
6.94
 2,200 7.57 7.57 6.94 600 0 0.0
09/07/2021
7.57
 0 7.57 7.57 7.57 0 0 0
08/07/2021
7.57
 0 7.57 7.57 7.57 0 0 0
07/07/2021
7.57
 2,500 7.48 7.57 7.17 500 0 0.0
06/07/2021
7.48
 3,883 7.75 7.75 7.48 500 3,800 -0.1
05/07/2021
7.75
 3,502 7.48 7.75 7.43 2,100 3,000 -0.0
02/07/2021
7.48
 1,000 7.52 7.52 7.48 500 0 0.0
01/07/2021
7.52
 500 7.52 7.57 7.35 0 0 0
30/06/2021
7.52
 800 7.52 7.57 7.52 100 600 -0.0
29/06/2021
7.52
 8,200 7.70 7.70 7.52 1,600 3,300 -0.0
28/06/2021
7.70
 6,700 7.66 7.70 7.48 4,100 100 0.1
25/06/2021
7.66
 59,200 7.61 7.70 7.61 7,000 56,300 -0.8
24/06/2021
7.61
 5,400 7.66 7.66 7.57 3,300 4,000 -0.0
23/06/2021
7.66
 4,500 8.19 8.19 7.61 3,900 0 0.1
22/06/2021
8.19
 0 8.19 8.19 8.19 0 0 0
21/06/2021
8.19
 15,300 7.48 8.19 7.48 3,900 8,600 0
18/06/2021
7.48
 22,000 7.48 7.48 7.48 6,200 13,400 -0.1
17/06/2021
7.48
 6,100 7.48 7.48 7.43 0 3,500 -0.1
16/06/2021
7.48
 11,500 7.57 7.57 7.48 0 5,800 -0.1
15/06/2021
7.57
 10,800 8.24 8.24 7.48 1,000 0 0.0
14/06/2021
8.24
 0 8.24 8.24 8.24 0 0 0
11/06/2021
8.24
 0 8.24 8.24 8.24 0 0 0
10/06/2021
8.24
 7,909 7.61 8.37 7.61 0 3,100 -0.1
09/06/2021
7.61
 600 7.48 7.61 7.61 0 0 0
08/06/2021
7.48
 7,600 7.70 7.70 7.21 0 2,500 -0.0
07/06/2021
7.70
 2,000 7.57 7.70 7.57 0 1,100 -0.0
04/06/2021
7.57
 7,720 7.57 7.75 7.57 0 1,200 -0.0
03/06/2021
7.57
 200 7.57 7.57 7.57 0 0 0
02/06/2021
7.57
 700 7.57 7.57 7.57 0 500 -0.0
01/06/2021
7.57
 600 7.48 7.97 7.57 100 0 0.0
31/05/2021
7.48
 2,120 7.92 7.92 7.39 0 0 0
28/05/2021
7.92
 0 7.92 7.92 7.92 0 0 0
27/05/2021
7.92
 1,500 8.01 8.01 7.92 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |