CTCP Phát triển năng lượng Sơn Hà (she)

6.10
0.10
(1.67%)
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
(2026-05-13) 		-0.30 -4.84% 65,200 -11,000 0
5.90
6.40
6
2 tháng
(2026-04-13) 		-0.90 -13.24% 111,200 -12,500 0
5.90
7
6
3 tháng
(2026-03-16) 		-1 -14.49% 117,800 -12,200 -0.0
5.90
7
6
6 tháng
(2025-12-15) 		-1.30 -18.06% 220,100 -6,900 0.0
5.90
7.20
6
12 tháng
(2025-06-17) 		-1.25 -17.53% 884,700 -11,500 -0.0
5.90
8
6
24 tháng
(2024-06-24) 		-2.56 -30.27% 2,214,391 -16,400 -0.1
5.90
8.62
6
36 tháng
(2023-06-28) 		-1.47 -19.97% 5,228,786 -42,174 -0.3
5.90
10.23
6
60 tháng
(2021-07-08) 		-1.67 -22.04% 7,852,028 -154,053 -1.8
4.10
10.23
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2021
8.32
 0 8.32 8.32 8.32 0 0 0
24/03/2021
8.32
 416 8.28 9.04 8.28 100 0 0.0
23/03/2021
8.28
 100 8.28 8.28 8.28 0 0 0
22/03/2021
8.28
 100 8.64 8.64 8.28 0 0 0
19/03/2021
8.64
 300 8.55 9.35 8.64 100 0 0.0
18/03/2021
8.55
 1,000 8.55 8.55 8.55 0 0 0
17/03/2021
8.55
 900 8.55 8.55 8.55 0 800 -0.0
16/03/2021
8.55
 2,100 8.55 8.55 8.55 0 1,300 -0.0
15/03/2021
8.55
 1,300 8.50 8.55 8.32 0 0 0
12/03/2021
8.50
 5,000 8.68 8.68 8.50 0 3,000 -0.1
11/03/2021
8.68
 8,200 8.37 8.68 8.37 0 4,200 -0.1
10/03/2021
8.37
 6,300 8.19 8.37 8.19 0 3,100 -0.1
09/03/2021
8.19
 6,200 8.10 8.24 8.06 0 4,900 -0.1
08/03/2021
8.10
 3,800 8.46 8.46 8.10 0 0 0
05/03/2021
8.46
 2,119 8.46 8.46 8.24 0 0 0
04/03/2021
8.46
 301 8.46 8.46 8.46 0 0 0
03/03/2021
8.46
 100 8.46 8.46 8.46 0 100 -0.0
02/03/2021
8.46
 10,400 8.19 8.46 8.19 0 9,800 -0.2
01/03/2021
8.19
 900 8.24 8.24 7.88 0 0 0
26/02/2021
8.24
 2,000 8.64 8.64 8.24 0 0 0
25/02/2021
8.64
 2,000 8.68 8.68 8.41 0 1,600 -0.0
24/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/02/2021
8.68
 3,600 8.37 8.68 8.37 2,000 0 0.0
23/02/2021
8.37
 3,909 8.37 8.37 8.37 0 3,900 -0.1
22/02/2021
8.37
 9,300 8.41 8.41 8.37 500 2,700 -0.0
19/02/2021
8.41
 6,600 8.41 8.41 7.99 0 0 0
18/02/2021
8.41
 5,209 8.37 8.41 8.16 0 1,500 -0.0
17/02/2021
8.37
 2,250 8.37 8.45 8.37 0 1,600 -0.0
09/02/2021
8.37
 1,400 7.99 8.37 8.37 0 0 0
08/02/2021
7.99
 11,450 7.73 8.03 7.78 0 0 0
05/02/2021
7.73
 1,061 7.69 7.73 7.65 0 0 0
04/02/2021
7.69
 400 7.57 7.69 7.57 0 0 0
03/02/2021
7.57
 1,100 7.57 7.57 7.57 0 0 0
02/02/2021
7.57
 50 7.57 7.57 7.57 0 0 0
01/02/2021
7.57
 100 7.44 7.57 7.57 0 0 0
29/01/2021
7.44
 4,100 7.40 7.44 7.02 600 0 0.0
28/01/2021
7.40
 10,100 8.03 8.03 7.40 0 1,200 -0.0
27/01/2021
8.03
 7,400 8.12 8.12 8.03 2,100 0 0.0
26/01/2021
8.12
 14,200 8.58 8.58 8.12 0 0 0
25/01/2021
8.58
 6,800 8.54 8.58 8.54 0 0 0
22/01/2021
8.54
 14,000 7.95 8.71 8.07 2,500 0 0.1
21/01/2021
7.95
 19,592 7.23 7.95 7.61 0 1,200 -0.0
20/01/2021
7.23
 1,426 7.35 7.35 7.23 0 0 0
19/01/2021
7.35
 8,100 7.35 7.44 7.35 0 0 0
18/01/2021
7.35
 6,550 7.40 7.40 7.35 0 1,000 -0.0
15/01/2021
7.40
 600 7.40 7.40 7.40 0 0 0
14/01/2021
7.40
 4,300 7.44 7.44 7.40 0 4,300 -0.1
13/01/2021
7.44
 12,500 7.44 7.44 7.35 0 3,100 -0.1
12/01/2021
7.44
 6,800 7.40 7.44 7.40 0 3,700 -0.1
11/01/2021
7.40
 3,700 7.52 7.52 7.35 0 0 0
08/01/2021
7.52
 2,400 7.52 7.52 7.31 0 0 0
07/01/2021
7.52
 3,900 7.61 7.61 7.52 0 1,000 -0.0
06/01/2021
7.61
 2,200 7.40 7.61 7.40 0 0 0
05/01/2021
7.40
 12,200 7.40 7.40 7.35 0 11,700 -0.2
04/01/2021
7.40
 18,100 7.44 7.44 7.40 0 7,600 -0.1
31/12/2020
7.44
 12,900 7.40 7.44 7.40 0 1,640 -0.0
30/12/2020
7.40
 2,000 7.40 7.40 7.40 0 800 -0.0
29/12/2020
7.40
 0 7.40 7.40 7.40 0 0 0
28/12/2020
7.40
 4,400 7.40 7.44 7.35 0 2,000 -0.0
25/12/2020
7.40
 1,486 7.40 7.48 7.40 0 100 -0.0
24/12/2020
7.40
 2,400 7.35 7.40 7.27 0 200 -0.0
23/12/2020
7.35
 500 7.52 7.52 7.35 0 200 -0.0
22/12/2020
7.52
 403 7.52 7.52 7.52 0 400 -0.0
21/12/2020
7.52
 4,830 7.35 7.52 7.27 0 1,000 -0.0
18/12/2020
7.35
 400 7.31 7.35 7.35 0 0 0
17/12/2020
7.31
 1,910 7.40 7.40 7.31 0 0 0
16/12/2020
7.40
 0 7.40 7.40 7.40 0 0 0
15/12/2020
7.40
 2,313 7.40 7.40 7.40 0 2,300 -0.0
14/12/2020
7.40
 2,300 7.31 7.40 7.31 700 0 0.0
11/12/2020
7.31
 200 7.40 7.40 7.31 0 200 -0.0
10/12/2020
7.40
 800 7.40 7.48 7.40 0 0 0
09/12/2020
7.40
 2,300 7.78 7.78 7.40 0 0 0
08/12/2020
7.78
 700 7.82 7.82 7.40 0 0 0
07/12/2020
7.82
 200 7.99 7.99 7.31 0 100 -0.0
04/12/2020
7.99
 1,500 7.27 7.99 7.31 700 1,200 -0.0
03/12/2020
7.27
 1,800 7.27 7.27 7.27 0 1,700 -0.0
02/12/2020
7.27
 1,710 7.31 7.31 7.27 0 400 -0.0
01/12/2020
7.31
 19,400 7.31 7.31 7.14 1,000 6,400 -0.1
30/11/2020
7.31
 6,900 7.61 7.61 7.31 600 1,000 -0.0
27/11/2020
7.61
 1,210 7.61 7.61 7.52 0 1,100 -0.0
26/11/2020
7.61
 1,500 7.61 7.61 7.61 0 800 -0.0
25/11/2020
7.61
 840 7.65 7.65 7.61 0 0 0
24/11/2020
7.65
 615 7.65 7.65 7.40 15 100 -0.0
23/11/2020
7.65
 1,900 7.65 7.65 7.65 0 1,900 0
20/11/2020
7.65
 2,801 7.73 7.73 7.61 0 0 0
19/11/2020
7.73
 100 7.73 7.73 7.73 0 0 0
18/11/2020
7.73
 2,200 7.78 7.78 7.69 0 0 0
17/11/2020
7.78
 1,100 8.16 8.16 7.78 0 0 0
16/11/2020
8.16
 139 7.73 8.16 8.16 0 0 0
13/11/2020
7.73
 323 7.73 7.73 7.73 0 300 -0.0
12/11/2020
7.73
 1,200 7.73 7.73 7.73 0 1,200 -0.0
11/11/2020
7.73
 3,100 7.73 7.73 7.65 0 0 0
10/11/2020
7.73
 6,100 7.73 7.90 7.73 0 0 0
09/11/2020
7.73
 2,600 7.73 7.95 7.73 0 1,400 -0.0
06/11/2020
7.73
 771 7.78 7.78 7.73 0 700 -0.0
05/11/2020
7.78
 600 7.73 7.82 7.78 0 0 0
04/11/2020
7.73
 500 8.12 8.12 7.73 0 0 0
03/11/2020
8.12
 100 7.82 8.12 8.12 0 0 0
02/11/2020
7.82
 300 7.69 8.12 7.82 0 0 0
30/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
29/10/2020
7.69
 700 7.95 7.95 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |