CTCP Phát triển năng lượng Sơn Hà (she)

6.30
0.50
(8.62%)
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) 		-0.90 -13.43% 16,900 400 0
5.80
6.90
6.30
2 tháng
(2026-07-16) 		-1.60 -21.62% 36,900 200 0
5.80
7.60
6.30
3 tháng
(2026-06-16) 		-0.20 -3.33% 223,100 100 0
5.80
7.80
6.30
6 tháng
(2026-03-18) 		-1.10 -15.94% 341,800 -11,900 -0.0
5.80
7.80
6.30
12 tháng
(2025-09-19) 		-1.20 -17.14% 590,800 2,100 0.1
5.80
7.80
6.30
24 tháng
(2024-09-24) 		-1.89 -24.60% 1,951,665 -13,600 -0.0
5.80
8
6.30
36 tháng
(2023-10-02) 		-1.19 -16.99% 5,014,326 -45,167 -0.4
5.80
10.23
6.30
60 tháng
(2021-10-11) 		-2.53 -30.40% 7,796,316 -140,953 -1.6
4.10
10.23
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
7.61
 5,400 7.66 7.66 7.57 3,300 4,000 -0.0
23/06/2021
7.66
 4,500 8.19 8.19 7.61 3,900 0 0.1
22/06/2021
8.19
 0 8.19 8.19 8.19 0 0 0
21/06/2021
8.19
 15,300 7.48 8.19 7.48 3,900 8,600 0
18/06/2021
7.48
 22,000 7.48 7.48 7.48 6,200 13,400 -0.1
17/06/2021
7.48
 6,100 7.48 7.48 7.43 0 3,500 -0.1
16/06/2021
7.48
 11,500 7.57 7.57 7.48 0 5,800 -0.1
15/06/2021
7.57
 10,800 8.24 8.24 7.48 1,000 0 0.0
14/06/2021
8.24
 0 8.24 8.24 8.24 0 0 0
11/06/2021
8.24
 0 8.24 8.24 8.24 0 0 0
10/06/2021
8.24
 7,909 7.61 8.37 7.61 0 3,100 -0.1
09/06/2021
7.61
 600 7.48 7.61 7.61 0 0 0
08/06/2021
7.48
 7,600 7.70 7.70 7.21 0 2,500 -0.0
07/06/2021
7.70
 2,000 7.57 7.70 7.57 0 1,100 -0.0
04/06/2021
7.57
 7,720 7.57 7.75 7.57 0 1,200 -0.0
03/06/2021
7.57
 200 7.57 7.57 7.57 0 0 0
02/06/2021
7.57
 700 7.57 7.57 7.57 0 500 -0.0
01/06/2021
7.57
 600 7.48 7.97 7.57 100 0 0.0
31/05/2021
7.48
 2,120 7.92 7.92 7.39 0 0 0
28/05/2021
7.92
 0 7.92 7.92 7.92 0 0 0
27/05/2021
7.92
 1,500 8.01 8.01 7.92 0 500 -0.0
26/05/2021
8.01
 1,000 7.57 8.01 8.01 0 1,000 -0.0
25/05/2021
7.57
 3,000 7.35 8.06 7.35 0 2,400 -0.0
24/05/2021
7.35
 2,400 7.48 7.48 7.35 0 2,400 -0.0
21/05/2021
7.48
 20,600 7.35 7.48 7.35 0 0 0
20/05/2021
7.35
 100 7.52 7.52 7.35 0 0 0
19/05/2021
7.52
 340 7.35 7.52 7.52 0 0 0
18/05/2021
7.35
 20,600 7.83 7.83 7.21 0 15,600 -0.3
17/05/2021
7.83
 3,260 7.83 7.83 7.83 0 1,800 -0.0
14/05/2021
7.83
 5,600 7.83 7.83 7.83 0 3,800 -0.1
13/05/2021
7.83
 7,000 8.06 8.06 7.79 0 100 -0.0
12/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
11/05/2021
8.06
 0 8.06 8.06 8.06 0 0 0
10/05/2021
8.06
 9,700 8.01 8.10 8.01 0 0 0
07/05/2021
8.01
 14,100 8.28 8.28 7.48 0 0 0
06/05/2021
8.28
 5,300 8.01 8.28 7.88 1,300 0 0.0
05/05/2021
8.01
 16,000 8.41 8.41 8.01 0 0 0
04/05/2021
8.41
 200 8.46 8.46 8.01 0 0 0
29/04/2021
8.46
 300 8.24 8.46 7.83 0 0 0
28/04/2021
8.24
 0 8.24 8.24 8.24 0 0 0
27/04/2021
8.24
 0 8.24 8.24 8.24 0 0 0
26/04/2021
8.24
 300 8.28 8.28 8.24 0 0 0
23/04/2021
8.28
 9,800 8.41 8.41 8.28 8,700 0 0.2
22/04/2021
8.41
 1,500 8.41 8.46 8.41 100 0 0.0
20/04/2021
8.41
 4,200 8.50 8.50 8.41 0 1,500 -0.0
19/04/2021
8.50
 4,250 8.59 8.59 8.46 1,300 1,700 -0.0
16/04/2021
8.59
 8,604 8.73 8.73 8.46 0 0 0
15/04/2021
8.73
 5,500 8.90 8.90 8.73 1,000 3,300 -0.0
14/04/2021
8.90
 19,307 8.41 8.90 8.41 0 1,600 -0.0
13/04/2021
8.41
 3,439 8.41 8.41 8.41 0 3,400 -0.1
12/04/2021
8.41
 4,900 8.41 8.41 8.24 0 1,000 -0.0
09/04/2021
8.41
 3,701 8.41 8.41 8.37 0 2,700 -0.1
08/04/2021
8.41
 1,100 8.41 8.41 8.41 0 1,100 -0.0
07/04/2021
8.41
 3,500 8.10 8.41 8.19 500 700 -0.0
06/04/2021
8.10
 1,000 8.46 8.46 8.10 0 300 -0.0
05/04/2021
8.46
 8,200 8.06 8.50 8.32 0 1,400 -0.0
02/04/2021
8.06
 500 8.28 8.28 8.01 0 0 0
01/04/2021
8.28
 300 8.46 8.46 8.28 0 200 -0.0
31/03/2021
8.46
 0 8.46 8.46 8.46 0 0 0
30/03/2021
8.46
 107 8.46 8.46 8.46 0 100 -0.0
29/03/2021
8.46
 6,970 8.32 8.46 8.32 5,000 1,500 0.1
26/03/2021
8.32
 1,000 8.32 8.32 8.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |