CTCP Thủy điện Sê San 4A (s4a)

33.30
-0.80
(-2.35%)
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) 		0.10 0.29% 4,700 0 0
33.30
34.10
33.30
2 tháng
(2025-10-06) 		-0.40 -1.16% 51,400 0 0
33.30
36.40
33.30
3 tháng
(2025-09-08) 		-1.20 -3.40% 66,800 0 0
33.30
38.45
33.30
6 tháng
(2025-06-09) 		-1.90 -5.28% 114,500 0 0
33.30
38.45
33.30
12 tháng
(2024-12-10) 		-0.97 -2.75% 274,100 -900 -0.0
33.30
38.45
33.30
24 tháng
(2023-12-18) 		3.01 9.68% 545,300 -1,100 -0.0
29.84
40.75
33.30
36 tháng
(2022-12-21) 		6.83 25.03% 798,600 12,900 0.8
25.18
40.75
33.30
60 tháng
(2020-12-31) 		15.06 79.10% 2,437,310 27,700 -17.9
18.52
40.75
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2021
19.60
 100 19.53 19.60 19.60 0 0 0
08/02/2021
19.53
 0 19.53 19.53 19.53 0 0 0
05/02/2021
19.53
 0 19.53 19.53 19.53 0 0 0
04/02/2021
19.53
 0 19.53 19.53 19.53 0 0 0
03/02/2021
19.53
 0 19.53 19.53 19.53 0 0 0
02/02/2021
19.53
 6,000 18.67 19.53 19.39 0 0 0
01/02/2021
18.67
 0 18.67 18.67 18.67 0 0 0
29/01/2021
18.67
 800 18.52 18.67 18.02 0 0 0
28/01/2021
18.52
 7,800 19.31 19.31 18.31 1,000 0 0.0
27/01/2021
19.31
 2,800 19.53 19.53 19.31 0 0 0
26/01/2021
19.53
 2,000 19.39 19.53 19.53 0 0 0
25/01/2021
19.39
 1,800 19.10 19.39 19.39 0 0 0
22/01/2021
19.10
 1,300 19.39 19.39 19.10 0 0 0
21/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2021
19.39
 1,800 19.39 20.71 19.06 0 0 0
20/01/2021
19.39
 3,300 19.39 19.39 19.39 200 0 0.0
19/01/2021
19.39
 12,600 19.77 19.77 19.28 0 0 0
18/01/2021
19.77
 2,700 20.08 20.08 19.42 0 0 0
15/01/2021
20.08
 1,000 20.08 20.08 20.04 0 0 0
14/01/2021
20.08
 20,800 19.66 20.08 19.87 0 0 0
13/01/2021
19.66
 11,600 19.94 19.97 19.39 0 0 0
12/01/2021
19.94
 4,600 19.73 20.08 19.94 0 0 0
11/01/2021
19.73
 7,200 19.28 19.73 19.25 0 0 0
08/01/2021
19.28
 1,700 19.35 19.35 19.11 0 0 0
07/01/2021
19.35
 100 18.83 19.35 19.35 0 0 0
06/01/2021
18.83
 800 18.90 18.90 18.83 0 0 0
05/01/2021
18.90
 2,000 19.04 19.04 18.90 0 0 0
04/01/2021
19.04
 0 19.04 19.04 19.04 0 0 0
31/12/2020
19.04
 2,110 19.04 19.39 18.90 0 0 0
30/12/2020
19.04
 5,470 18.83 19.04 18.90 0 0 0
29/12/2020
18.83
 50 18.97 19.39 18.76 0 0 0
28/12/2020
18.97
 20 18.97 19.39 18.97 0 0 0
25/12/2020
18.97
 9,970 19.73 19.73 18.97 250 0 0.0
24/12/2020
19.73
 20 19.11 20.04 19.73 0 0 0
23/12/2020
19.11
 930 18.97 19.11 19.04 0 0 0
22/12/2020
18.97
 670 19.04 19.04 18.97 100 0 0.0
21/12/2020
19.04
 2,080 19.11 19.11 18.69 250 0 0.0
18/12/2020
19.11
 950 19.14 19.14 19.11 0 0 0
17/12/2020
19.14
 0 19.14 19.14 19.14 0 0 0
16/12/2020
19.14
 10 19.21 19.21 19.14 0 0 0
15/12/2020
19.21
 10 18.97 19.21 19.21 0 0 0
14/12/2020
18.97
 1,270 19.11 19.11 18.97 0 0 0
11/12/2020
19.11
 300 19.14 19.14 19.11 0 0 0
10/12/2020
19.14
 6,610 19.14 19.14 18.55 0 0 0
09/12/2020
19.14
 400 19.00 19.14 19.11 0 0 0
08/12/2020
19.00
 220 18.69 19.00 18.83 0 0 0
07/12/2020
18.69
 13,110 18.55 18.90 18.55 0 0 0
04/12/2020
18.55
 10 19.14 19.14 18.55 0 0 0
03/12/2020
19.14
 80 18.38 19.14 19.14 0 0 0
02/12/2020
18.38
 0 18.38 18.38 18.38 0 0 0
01/12/2020
18.38
 0 18.38 18.38 18.38 0 0 0
30/11/2020
18.38
 1,050 19.28 19.28 18.38 0 0 0
27/11/2020
19.28
 40 19.28 19.28 19.28 0 0 0
26/11/2020
19.28
 30 18.62 19.28 19.28 0 0 0
25/11/2020
18.62
 0 18.62 18.62 18.62 0 0 0
24/11/2020
18.62
 0 18.62 18.62 18.62 0 0 0
23/11/2020
18.62
 44,000 18.66 18.66 18.62 0 0 0
20/11/2020
18.66
 250 18.55 18.66 18.66 0 0 0
19/11/2020
18.55
 400 18.35 18.55 18.55 0 0 0
18/11/2020
18.35
 0 18.35 18.35 18.35 0 0 0
17/11/2020
18.35
 0 18.35 18.35 18.35 0 0 0
16/11/2020
18.35
 400 18.55 18.62 18.35 0 0 0
13/11/2020
18.55
 0 18.55 18.55 18.55 0 0 0
12/11/2020
18.55
 8,000 18.66 18.66 18.35 0 0 0
11/11/2020
18.66
 100 18.42 18.66 18.66 0 0 0
10/11/2020
18.42
 700 18.35 18.42 18.42 0 0 0
09/11/2020
18.35
 970 18.69 19.04 18.35 0 0 0
06/11/2020
18.69
 320 18.69 18.69 18.00 0 0 0
05/11/2020
18.69
 1,440 18.69 18.69 18.00 0 0 0
04/11/2020
18.69
 5,170 18.69 19.04 18.55 500 0 0.0
03/11/2020
18.69
 870 18.69 18.69 18.69 680 0 0.0
02/11/2020
18.69
 350 19.28 19.28 18.69 20 0 0.0
30/10/2020
19.28
 100 19.04 19.28 19.28 0 0 0
29/10/2020
19.04
 100 18.94 19.04 19.00 0 0 0
28/10/2020
18.94
 0 18.94 18.94 18.94 0 0 0
27/10/2020
18.94
 11,860 19.04 19.04 18.00 0 0 0
26/10/2020
19.04
 0 19.04 19.04 19.04 0 0 0
23/10/2020
19.04
 2,000 19.39 19.39 19.04 0 0 0
22/10/2020
19.39
 150 19.39 19.39 19.39 0 0 0
21/10/2020
19.39
 650 19.39 19.39 19.39 0 0 0
20/10/2020
19.39
 650 19.39 19.39 19.39 0 0 0
19/10/2020
19.39
 4,520 19.39 19.52 19.39 0 0 0
16/10/2020
19.39
 0 19.39 19.39 19.39 0 0 0
15/10/2020
19.39
 3,840 19.39 19.39 19.39 0 0 0
14/10/2020
19.39
 5,000 19.42 19.42 19.39 0 0 0
13/10/2020
19.42
 0 19.42 19.42 19.42 0 0 0
12/10/2020
19.42
 110 19.42 19.42 19.42 0 0 0
09/10/2020
19.42
 0 19.42 19.42 19.42 0 0 0
08/10/2020
19.42
 0 19.42 19.42 19.42 0 0 0
07/10/2020
19.42
 10 20.04 20.04 19.42 0 0 0
06/10/2020
20.04
 0 20.04 20.04 20.04 0 0 0
05/10/2020
20.04
 140 20.08 20.08 20.04 0 0 0
02/10/2020
20.08
 70 19.28 20.08 19.25 0 0 0
01/10/2020
19.28
 700 19.28 19.28 19.25 0 100 -0.0
30/09/2020
19.28
 100 19.28 19.28 19.28 0 0 0
29/09/2020
19.28
 60 19.39 20.42 19.28 0 0 0
28/09/2020
19.39
 390 19.73 20.35 19.39 0 0 0
25/09/2020
19.73
 280 20.49 20.49 19.73 0 0 0
24/09/2020
20.49
 0 20.49 20.49 20.49 0 0 0
23/09/2020
20.49
 50 20.04 21.12 19.04 0 0 0
22/09/2020
20.04
 2,000 20.04 20.04 20.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |