CTCP Thủy điện Sê San 4A (s4a)

33.50
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2021
18.60
 1,000 18.87 18.87 18.60 0 0 0
18/05/2021
18.87
 10,200 18.60 19.22 18.67 0 0 0
17/05/2021
18.60
 0 18.60 18.60 18.60 0 0 0
14/05/2021
18.60
 8,200 18.46 18.67 18.53 0 0 0
13/05/2021
18.46
 300 18.39 18.46 18.46 300 0 0.0
12/05/2021
18.39
 22,000 18.53 18.53 18.32 0 0 0
11/05/2021
18.53
 0 18.53 18.53 18.53 0 0 0
10/05/2021
18.53
 3,300 18.80 18.80 18.53 1,900 0 0.1
07/05/2021
18.80
 3,100 18.80 18.80 18.53 1,100 0 0.0
06/05/2021
18.80
 1,100 18.80 18.84 18.80 0 0 0
05/05/2021
18.80
 12,000 18.53 19.73 18.74 100 0 0.0
04/05/2021
18.53
 4,500 18.53 18.53 17.29 0 0 0
29/04/2021
18.53
 0 18.53 18.53 18.53 0 0 0
28/04/2021
18.53
 0 18.53 18.53 18.53 0 0 0
27/04/2021
18.53
 100 18.46 18.53 18.53 0 0 0
26/04/2021
18.46
 800 18.32 18.46 18.46 800 0 0.0
23/04/2021
18.32
 16,000 18.19 18.32 17.91 100 0 0.0
22/04/2021
18.19
 100 18.19 18.19 18.19 0 0 0
20/04/2021
18.19
 6,800 18.19 18.84 18.05 0 0 0
19/04/2021
18.19
 1,000 18.19 18.19 18.19 0 0 0
16/04/2021
18.19
 4,000 18.19 18.39 18.19 0 0 0
15/04/2021
18.19
 4,000 18.32 18.32 18.19 0 0 0
14/04/2021
18.32
 12,000 18.19 18.32 18.19 0 0 0
13/04/2021
18.19
 0 18.19 18.19 18.19 0 0 0
12/04/2021
18.19
 2,100 18.19 18.26 18.19 0 0 0
09/04/2021
18.19
 8,400 18.19 18.67 18.19 0 0 0
08/04/2021
18.19
 2,300 18.19 18.26 18.19 0 0 0
07/04/2021
18.19
 200 18.19 18.19 18.19 0 0 0
06/04/2021
18.19
 4,000 18.26 18.26 18.19 0 0 0
05/04/2021
18.26
 10,100 18.05 18.26 18.22 6,000 0 0.2
02/04/2021
18.05
 0 18.05 18.05 18.05 0 0 0
01/04/2021
18.05
 30,300 18.46 18.53 17.84 0 0 0
31/03/2021
18.46
 0 18.46 18.46 18.46 0 0 0
30/03/2021
18.46
 600 18.53 18.53 18.46 0 0 0
29/03/2021
18.53
 3,100 18.53 18.53 18.53 0 0 0
26/03/2021
18.53
 1,100 18.53 18.53 18.53 0 0 0
25/03/2021
18.53
 700 18.53 18.53 18.46 0 0 0
24/03/2021
18.53
 100 18.53 18.53 18.53 0 0 0
23/03/2021
18.53
 5,000 18.60 18.60 18.53 0 0 0
22/03/2021
18.60
 100 18.67 18.67 18.60 0 0 0
19/03/2021
18.67
 1,200 18.67 18.67 18.67 0 0 0
18/03/2021
18.67
 0 18.67 18.67 18.67 0 0 0
17/03/2021
18.67
 100 18.67 18.67 18.67 0 0 0
16/03/2021
18.67
 400 18.67 18.67 18.67 0 0 0
15/03/2021
18.67
 1,600 18.67 18.67 18.67 0 0 0
12/03/2021
18.67
 4,300 18.74 18.74 18.67 0 0 0
11/03/2021
18.74
 100 18.87 18.87 18.74 0 0 0
10/03/2021
18.87
 0 18.87 18.87 18.87 0 0 0
09/03/2021
18.87
 1,300 18.67 18.87 18.87 0 0 0
08/03/2021
18.67
 100 18.87 18.87 18.67 0 0 0
05/03/2021
18.87
 0 18.87 18.87 18.87 0 0 0
04/03/2021
18.87
 1,200 18.56 18.87 18.67 0 0 0
03/03/2021
18.56
 300 18.53 18.74 18.56 0 0 0
02/03/2021
18.53
 2,000 18.87 18.87 18.53 2,000 0 0.1
01/03/2021
18.87
 0 18.87 18.87 18.87 0 0 0
26/02/2021
18.87
 1,500 18.67 18.87 18.87 0 0 0
25/02/2021
18.67
 300 18.53 18.67 18.67 0 0 0
24/02/2021
18.53
 0 18.53 18.53 18.53 0 0 0
23/02/2021
18.53
 6,100 18.67 19.22 18.53 0 0 0
22/02/2021
18.67
 0 18.67 18.67 18.67 0 0 0
19/02/2021
18.67
 5,100 18.74 18.74 18.53 0 0 0
18/02/2021
18.74
 0 18.74 18.74 18.74 0 0 0
17/02/2021
18.74
 0 18.74 18.74 18.74 0 0 0
09/02/2021
18.74
 100 18.67 18.74 18.74 0 0 0
08/02/2021
18.67
 0 18.67 18.67 18.67 0 0 0
05/02/2021
18.67
 0 18.67 18.67 18.67 0 0 0
04/02/2021
18.67
 0 18.67 18.67 18.67 0 0 0
03/02/2021
18.67
 0 18.67 18.67 18.67 0 0 0
02/02/2021
18.67
 6,000 17.84 18.67 18.53 0 0 0
01/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
29/01/2021
17.84
 800 17.71 17.84 17.23 0 0 0
28/01/2021
17.71
 7,800 18.46 18.46 17.50 1,000 0 0.0
27/01/2021
18.46
 2,800 18.67 18.67 18.46 0 0 0
26/01/2021
18.67
 2,000 18.53 18.67 18.67 0 0 0
25/01/2021
18.53
 1,800 18.26 18.53 18.53 0 0 0
22/01/2021
18.26
 1,300 18.53 18.53 18.26 0 0 0
21/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2021
18.53
 1,800 18.53 19.80 18.22 0 0 0
20/01/2021
18.53
 3,300 18.53 18.53 18.53 200 0 0.0
19/01/2021
18.53
 12,600 18.89 18.89 18.43 0 0 0
18/01/2021
18.89
 2,700 19.19 19.19 18.56 0 0 0
15/01/2021
19.19
 1,000 19.19 19.19 19.16 0 0 0
14/01/2021
19.19
 20,800 18.79 19.19 18.99 0 0 0
13/01/2021
18.79
 11,600 19.06 19.09 18.53 0 0 0
12/01/2021
19.06
 4,600 18.86 19.19 19.06 0 0 0
11/01/2021
18.86
 7,200 18.43 18.86 18.40 0 0 0
08/01/2021
18.43
 1,700 18.50 18.50 18.27 0 0 0
07/01/2021
18.50
 100 18.00 18.50 18.50 0 0 0
06/01/2021
18.00
 800 18.07 18.07 18.00 0 0 0
05/01/2021
18.07
 2,000 18.20 18.20 18.07 0 0 0
04/01/2021
18.20
 0 18.20 18.20 18.20 0 0 0
31/12/2020
18.20
 2,110 18.20 18.53 18.07 0 0 0
30/12/2020
18.20
 5,470 18.00 18.20 18.07 0 0 0
29/12/2020
18.00
 50 18.13 18.53 17.93 0 0 0
28/12/2020
18.13
 20 18.13 18.53 18.13 0 0 0
25/12/2020
18.13
 9,970 18.86 18.86 18.13 250 0 0.0
24/12/2020
18.86
 20 18.27 19.16 18.86 0 0 0
23/12/2020
18.27
 930 18.13 18.27 18.20 0 0 0
22/12/2020
18.13
 670 18.20 18.20 18.13 100 0 0.0
21/12/2020
18.20
 2,080 18.27 18.27 17.87 250 0 0.0
18/12/2020
18.27
 950 18.30 18.30 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |