CTCP Thủy điện Sông Ba Hạ (sbh)

41.70
-0.20
(-0.48%)
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
(2025-12-29) 		0.70 1.73% 14,100 0 0
39.30
41.90
41.90
2 tháng
(2025-11-28) 		-2.26 -5.22% 60,800 0 0
39.30
43.36
41.90
3 tháng
(2025-10-29) 		-2.07 -4.79% 69,000 0 0
39.30
43.36
41.90
6 tháng
(2025-07-31) 		0.19 0.47% 192,100 0 0
38.59
43.36
41.90
12 tháng
(2025-02-03) 		-5.69 -12.17% 484,311 -49,100 -1.9
38.59
49.59
41.90
24 tháng
(2024-02-07) 		-15.26 -27.07% 647,515 -49,600 -2.0
38.59
66.86
41.90
36 tháng
(2023-02-13) 		7.95 23.97% 773,922 -49,700 -2.0
30.78
66.86
41.90
60 tháng
(2021-02-22) 		22.90 125.80% 1,310,470 -53,000 -2.1
18.20
66.86
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
17.70
 0 17.70 17.70 17.70 0 0 0
10/11/2020
17.70
 0 17.70 17.70 17.70 0 0 0
09/11/2020
17.70
 0 17.70 17.70 17.70 0 0 0
06/11/2020
17.70
 3,100 17.70 17.70 17.64 0 0 0
05/11/2020
16.63
 0 16.63 16.63 16.63 0 0 0
04/11/2020
16.63
 0 16.63 16.63 16.63 0 0 0
03/11/2020
16.63
 0 16.63 16.63 16.63 0 0 0
02/11/2020
16.63
 0 16.63 16.63 16.63 0 0 0
30/10/2020
16.63
 0 16.63 16.63 16.63 0 0 0
29/10/2020
16.63
 1,000 16.63 16.63 16.63 0 0 0
28/10/2020
17.70
 0 17.70 17.70 17.70 0 0 0
27/10/2020
17.70
 0 17.70 17.70 17.70 0 0 0
26/10/2020
17.70
 0 17.70 17.70 17.70 0 0 0
23/10/2020
17.70
 3,100 17.57 17.70 17.57 0 0 0
22/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
21/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
20/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
19/10/2020
17.14
 0 17.14 17.14 17.14 0 0 0
16/10/2020
17.14
 700 17.14 17.14 17.14 0 0 0
15/10/2020
14.94
 100 14.94 14.94 14.94 0 100 -0.0
14/10/2020
17.51
 0 17.51 17.51 17.51 0 0 0
13/10/2020
17.51
 3,100 17.01 17.51 17.01 0 0 0
12/10/2020
16.95
 0 16.95 16.95 16.95 0 0 0
09/10/2020
16.95
 1 16.95 16.95 16.95 0 0 0
08/10/2020
16.95
 0 16.95 16.95 16.95 0 0 0
07/10/2020
16.95
 100 16.95 16.95 16.95 0 0 0
06/10/2020
14.75
 0 14.75 14.75 14.75 0 0 0
05/10/2020
14.75
 0 14.75 14.75 14.75 0 0 0
02/10/2020
14.75
 0 14.75 14.75 14.75 0 0 0
01/10/2020
14.75
 0 14.75 14.75 14.75 0 0 0
30/09/2020
14.75
 0 14.75 14.75 14.75 0 0 0
29/09/2020
14.75
 0 14.75 14.75 14.75 0 0 0
28/09/2020
14.75
 0 14.75 14.75 14.75 0 0 0
25/09/2020
14.75
 100 14.75 14.75 14.75 0 100 -0.0
24/09/2020
17.32
 0 17.32 17.32 17.32 0 0 0
23/09/2020
17.32
 2,900 17.26 17.32 17.26 400 0 0.0
22/09/2020
17.26
 4,000 17.32 17.32 17.26 3,000 0 0.1
21/09/2020
17.51
 3,600 17.26 17.51 17.26 600 0 0.0
18/09/2020
17.26
 2,500 17.26 17.26 17.26 0 0 0
17/09/2020
16.88
 0 16.88 16.88 16.88 0 0 0
16/09/2020
16.88
 500 16.88 16.88 16.88 0 0 0
15/09/2020
16.82
 0 16.82 16.82 16.82 0 0 0
14/09/2020
16.82
 5,100 17.32 17.32 16.82 0 0 0
11/09/2020
16.95
 0 16.95 16.95 16.95 0 0 0
10/09/2020
16.95
 0 16.95 16.95 16.95 0 0 0
09/09/2020
17.07
 4,000 16.70 17.07 16.70 0 0 0
08/09/2020
16.51
 1,000 16.51 16.51 16.51 0 0 0
07/09/2020
16.38
 1,000 16.38 16.38 16.38 0 0 0
04/09/2020
16.38
 3,000 16.38 16.38 16.38 0 0 0
03/09/2020
16.32
 3,747 16.38 16.38 16.32 0 0 0
01/09/2020
16.38
 0 16.38 16.38 16.38 0 0 0
31/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
28/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
27/08/2020
16.38
 47 16.38 16.38 16.38 0 0 0
26/08/2020
16.38
 40 16.38 16.38 16.38 0 0 0
25/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
24/08/2020
16.38
 0 16.38 16.38 16.38 0 0 0
21/08/2020
15.69
 2,100 16.44 16.44 15.69 0 0 0
20/08/2020
15.38
 0 15.38 15.38 15.38 0 0 0
19/08/2020
15.38
 100 15.38 15.38 15.38 0 0 0
18/08/2020
16.01
 139 16.01 16.01 16.01 0 0 0
17/08/2020
17.51
 200 17.51 17.51 17.51 0 0 0
14/08/2020
20.59
 100 20.59 20.59 20.59 0 0 0
13/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
12/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
11/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
10/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
07/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
06/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
05/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
04/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
03/08/2020
24.16
 0 24.16 24.16 24.16 0 0 0
31/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
30/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
29/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
28/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
27/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
24/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
23/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
22/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
21/07/2020
24.16
 0 24.16 24.16 24.16 0 0 0
20/07/2020
24.16
 200 24.16 24.16 24.16 0 0 0
17/07/2020
21.91
 0 21.91 21.91 21.91 0 0 0
16/07/2020
21.91
 0 21.91 21.91 21.91 0 0 0
15/07/2020
21.91
 100 21.91 21.91 21.91 0 0 0
14/07/2020
19.08
 0 19.08 19.08 19.08 0 0 0
13/07/2020
19.08
 0 19.08 19.08 19.08 0 0 0
10/07/2020
19.08
 139 19.08 19.08 19.08 0 0 0
09/07/2020
16.63
 0 16.63 16.63 16.63 0 0 0
08/07/2020
16.63
 0 16.63 16.63 16.63 0 0 0
07/07/2020
16.63
 100 16.63 16.63 16.63 0 0 0
06/07/2020
16.01
 0 16.01 16.01 16.01 0 0 0
03/07/2020
16.01
 0 16.01 16.01 16.01 0 0 0
02/07/2020
16.01
 2,000 16.01 16.01 16.01 0 0 0
01/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
01/07/2020
16.01
 0 16.01 16.01 16.01 0 0 0
30/06/2020
16.01
 0 16.01 16.01 16.01 0 0 0
29/06/2020
16.01
 0 16.01 16.01 16.01 0 0 0
26/06/2020
16.01
 0 16.01 16.01 16.01 0 0 0
25/06/2020
16.01
 0 16.01 16.01 16.01 0 0 0
24/06/2020
16.01
 500 16.01 16.01 16.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |