CTCP Phát triển năng lượng Sơn Hà (she)

6.70
-0.40
(-5.63%)
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
(2026-06-30) 		-0.50 -6.58% 113,700 -200 0
6.60
7.60
7.10
2 tháng
(2026-06-01) 		0.90 14.52% 206,400 -100 0
5.90
7.80
7.10
3 tháng
(2026-05-04) 		0.50 7.58% 271,000 -12,800 0
5.90
7.80
7.10
6 tháng
(2026-02-02) 		0.20 2.90% 342,700 -11,900 0.0
5.90
7.80
7.10
12 tháng
(2025-08-04) 		-0.30 -4.05% 724,200 -4,800 0.1
5.90
7.80
7.10
24 tháng
(2024-08-09) 		-0.75 -9.51% 2,068,257 -14,400 -0.1
5.90
8.38
7.10
36 tháng
(2023-08-15) 		-0.08 -1.11% 5,171,326 -51,467 -0.4
5.90
10.23
7.10
60 tháng
(2021-08-25) 		-1.09 -13.32% 7,931,920 -126,253 -1.3
4.10
10.23
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |