CTCP Thủy điện Sông Ba Hạ (sbh)

38.40
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
(2026-08-17) 		0.40 1.05% 18,600 0 0
38
39.70
38.40
2 tháng
(2026-07-16) 		-0.10 -0.26% 62,900 0 0
38
40
38.40
3 tháng
(2026-06-16) 		-1.20 -3.03% 80,000 0 0
38
40.40
38.40
6 tháng
(2026-03-18) 		-3.70 -8.79% 157,200 0 0
38
42.50
38.40
12 tháng
(2025-09-19) 		-1.80 -4.48% 303,700 0 0
38
43.90
38.40
24 tháng
(2024-09-24) 		-9.46 -19.76% 752,220 -49,100 -1.9
38
51.58
38.40
36 tháng
(2023-10-02) 		3.25 9.26% 905,837 -49,700 -2.0
35.15
66.86
38.40
60 tháng
(2021-10-11) 		7.44 24.03% 1,150,183 -42,900 -1.7
25.31
66.86
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
31.25
 0 31.25 31.25 31.25 0 0 0
15/11/2021
31.55
 500 31.18 31.55 31.18 0 0 0
12/11/2021
30.81
 100 30.81 30.81 30.81 0 0 0
11/11/2021
30.81
 1,500 30.74 30.81 30.74 0 0 0
10/11/2021
30.81
 200 30.67 30.81 30.67 0 0 0
09/11/2021
30.81
 1,100 30.52 30.81 30.52 200 0 0.0
08/11/2021
30.52
 500 30.52 30.52 30.52 0 0 0
05/11/2021
30.45
 600 30.45 30.45 30.45 0 0 0
04/11/2021
30.45
 100 30.45 30.45 30.45 0 0 0
03/11/2021
30.45
 2,200 30.45 30.45 30.08 1,100 0 0.0
02/11/2021
30.45
 100 30.45 30.45 30.45 0 0 0
01/11/2021
30.08
 1,100 30.08 30.08 30.08 0 0 0
29/10/2021
30.08
 600 29.93 30.08 29.93 0 0 0
28/10/2021
29.71
 600 30.81 30.81 29.71 0 0 0
27/10/2021
29.35
 100 29.35 29.35 29.35 0 0 0
26/10/2021
29.35
 700 29.35 29.42 29.35 0 0 0
25/10/2021
29.71
 200 29.71 29.71 29.71 0 0 0
22/10/2021
30.30
 1,100 30.45 30.45 30.30 0 1,100 -0.0
21/10/2021
30.30
 0 30.30 30.30 30.30 0 0 0
20/10/2021
30.81
 1,700 29.35 30.81 29.35 0 400 -0.0
19/10/2021
30.15
 60 30.15 30.15 30.15 0 0 0
18/10/2021
30.08
 500 29.64 30.81 29.64 0 0 0
15/10/2021
29.57
 2,400 29.64 29.64 29.57 0 0 0
14/10/2021
29.93
 700 28.25 30.81 28.25 0 200 -0.0
13/10/2021
30.81
 0 30.81 30.81 30.81 0 0 0
12/10/2021
30.81
 7,100 30.81 31.03 30.81 0 0 0
11/10/2021
30.96
 2,200 31.18 31.18 30.89 0 0 0
08/10/2021
31.18
 800 30.81 31.18 30.81 0 0 0
07/10/2021
30.45
 1,500 30.81 30.89 30.45 0 0 0
06/10/2021
30.45
 300 30.08 30.45 30.08 0 0 0
05/10/2021
30.81
 200 30.81 30.81 30.81 0 0 0
04/10/2021
34.04
 1,600 30.08 34.04 30.08 0 0 0
01/10/2021
30.08
 1,510 30.08 30.08 30.08 0 0 0
30/09/2021
29.86
 1,900 29.79 29.86 29.79 0 0 0
29/09/2021
29.71
 1,100 29.71 29.79 29.71 0 0 0
28/09/2021
29.71
 300 29.71 29.71 29.71 0 0 0
27/09/2021
29.71
 200 29.64 29.71 29.64 0 0 0
24/09/2021
29.57
 300 29.57 29.57 29.57 0 0 0
23/09/2021
29.13
 1,430 31.77 31.77 28.69 0 0 0
22/09/2021
32.28
 1,000 31.77 32.28 31.77 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 29.8%
21/09/2021
31.77
 200 33.31 33.31 31.77 0 0 0
20/09/2021
33.03
 12,200 32.34 33.24 32.20 200 0 0.0
17/09/2021
32.13
 10,280 32.20 32.20 32.00 0 0 0
16/09/2021
32.20
 700 32.34 32.34 32.20 0 0 0
15/09/2021
32.00
 7,600 32.89 32.89 30.96 0 0 0
14/09/2021
30.28
 2,980 32.69 32.69 30.28 0 0 0
13/09/2021
32.69
 3,300 32.00 33.03 32.00 0 0 0
10/09/2021
32.34
 2,600 32.34 32.41 32.34 0 0 0
09/09/2021
32.82
 6,800 30.96 32.82 30.96 0 0 0
08/09/2021
30.96
 4,100 31.65 31.65 30.96 0 0 0
07/09/2021
31.10
 4,600 31.38 31.38 31.10 0 0 0
06/09/2021
31.58
 12,300 30.76 31.65 30.69 0 0 0
01/09/2021
30.96
 9,400 30.48 30.96 30.41 0 0 0
31/08/2021
30.55
 6,900 30.14 30.55 30.14 0 0 0
30/08/2021
30.41
 7,700 29.93 31.79 29.93 0 0 0
27/08/2021
28.97
 11,000 28.90 29.59 28.90 0 0 0
26/08/2021
28.90
 10,600 28.21 29.59 27.87 0 0 0
25/08/2021
28.21
 100 28.21 28.21 28.21 0 0 0
24/08/2021
28.21
 1,700 28.21 28.21 28.14 0 0 0
23/08/2021
28.21
 5,500 28.21 28.90 28.21 0 0 0
20/08/2021
27.87
 3,400 27.87 29.04 27.87 0 0 0
19/08/2021
28.83
 800 29.52 29.52 27.52 0 0 0
18/08/2021
30.28
 100 30.28 30.28 30.28 0 0 0
17/08/2021
30.28
 2,700 28.21 32.00 30.28 0 0 0
16/08/2021
28.21
 200 28.21 28.21 28.21 0 0 0
13/08/2021
27.59
 300 26.49 27.59 26.49 0 0 0
12/08/2021
28.21
 5,000 27.52 28.21 27.52 0 0 0
11/08/2021
27.52
 2,700 27.52 27.52 27.52 0 0 0
10/08/2021: Cổ tức tiền mặt tỉ lệ: 20%
10/08/2021
27.59
 0 27.59 27.59 27.59 0 0 0
09/08/2021
27.18
 14,400 27.51 27.84 27.18 1,500 0 0.1
06/08/2021
27.64
 4,000 26.13 27.64 26.13 0 0 0
05/08/2021
26.13
 0 26.13 26.13 26.13 0 0 0
04/08/2021
26.13
 4,100 26.13 26.13 26.13 0 4,100 -0.2
03/08/2021
26.20
 8,400 24.95 26.20 24.95 0 0 0
02/08/2021
27.51
 1,200 27.51 27.51 27.51 0 1,200 -0.1
30/07/2021
27.51
 1,400 27.51 27.51 27.51 0 0 0
29/07/2021
27.44
 0 27.44 27.44 27.44 0 0 0
28/07/2021
27.44
 300 27.44 27.44 27.44 0 0 0
27/07/2021
25.54
 100 25.54 25.54 25.54 0 0 0
26/07/2021
27.44
 0 27.44 27.44 27.44 0 0 0
23/07/2021
27.44
 1,000 27.44 27.44 27.44 0 0 0
22/07/2021
27.51
 300 27.25 27.51 27.25 0 0 0
21/07/2021
24.95
 200 24.95 24.95 24.95 0 0 0
20/07/2021
26.20
 1,600 26.20 26.20 26.20 0 1,600 -0.1
19/07/2021
25.80
 0 25.80 25.80 25.80 0 0 0
16/07/2021
27.18
 1,100 25.67 27.18 25.67 0 0 0
15/07/2021
27.84
 6,200 26.85 27.84 26.53 0 0 0
14/07/2021
28.49
 2,500 28.49 28.49 28.49 0 0 0
13/07/2021
28.62
 0 28.62 28.62 28.62 0 0 0
12/07/2021
28.62
 0 28.62 28.62 28.62 0 0 0
09/07/2021
28.75
 2,700 26.13 28.82 26.13 0 0 0
08/07/2021
29.01
 2,100 30.32 30.32 27.51 0 0 0
07/07/2021
30.65
 300 30.85 30.85 30.45 100 0 0.0
06/07/2021
27.11
 900 26.20 27.11 26.20 0 0 0
05/07/2021
28.49
 200 28.49 28.49 28.49 0 0 0
02/07/2021
32.42
 2,100 32.42 32.42 32.42 1,000 0 0.0
01/07/2021
28.23
 2,200 28.82 28.82 28.16 0 0 0
30/06/2021
29.01
 33,100 26.13 29.47 26.13 0 6,200 -0.3
29/06/2021
25.94
 0 25.94 25.94 25.94 0 0 0
28/06/2021
25.94
 0 25.94 25.94 25.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |