CTCP Thủy điện Sê San 4A (s4a)

33
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
(2025-12-29) 		0.50 1.54% 18,600 0 0
32.50
34.50
33
2 tháng
(2025-12-01) 		0.45 1.39% 51,700 0 0
31.83
34.50
33
3 tháng
(2025-10-30) 		-0.46 -1.36% 56,700 0 0
31.83
34.50
33
6 tháng
(2025-08-01) 		-1.41 -4.10% 129,400 0 0
31.83
36.75
33
12 tháng
(2025-02-03) 		0.06 0.19% 275,200 -900 -0.0
31.83
36.75
33
24 tháng
(2024-02-15) 		0.34 1.05% 522,900 -1,000 -0.0
31.83
38.95
33
36 tháng
(2023-02-13) 		6.55 24.75% 829,400 9,500 1.3
24.07
38.95
33
60 tháng
(2021-02-23) 		14.47 78.09% 2,387,400 26,500 -17.9
17.71
38.95
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2020
17.87
 2,500 17.87 17.87 17.87 0 2,110 -0.1
18/06/2020
17.87
 5,500 18.13 18.13 17.87 0 0 0
17/06/2020
18.13
 7,010 18.13 18.13 17.47 0 0 0
16/06/2020
18.13
 0 18.13 18.13 18.13 0 0 0
15/06/2020
18.13
 110 17.34 18.27 18.13 0 0 0
12/06/2020
17.34
 5,210 18.53 18.53 17.34 0 0 0
11/06/2020
18.53
 5,000 18.20 18.53 18.50 0 0 0
10/06/2020
18.20
 890 18.20 18.20 18.20 0 890 -0.0
09/06/2020
18.20
 7,000 18.00 18.20 18.00 0 0 0
08/06/2020
18.00
 1,770 17.97 18.00 17.97 0 0 0
05/06/2020
17.97
 9,570 17.97 17.97 17.90 0 0 0
04/06/2020
17.97
 20 18.20 18.20 17.97 0 0 0
03/06/2020
18.20
 1,010 18.00 18.20 17.27 0 0 0
02/06/2020
18.00
 110 18.13 18.13 18.00 0 0 0
01/06/2020
18.13
 260 18.13 18.13 17.57 0 0 0
29/05/2020
18.13
 1,000 17.60 18.13 18.13 0 0 0
28/05/2020
17.60
 18,250 17.87 18.00 17.41 0 0 0
27/05/2020
17.87
 10 17.54 17.87 17.87 0 0 0
26/05/2020
17.54
 30 17.54 17.54 17.54 0 0 0
25/05/2020
17.54
 1,210 18.13 18.46 17.54 0 0 0
22/05/2020
18.13
 500 18.33 18.33 18.13 0 0 0
21/05/2020
18.33
 400 18.46 18.46 18.27 0 0 0
20/05/2020
18.46
 0 18.46 18.46 18.46 0 0 0
19/05/2020
18.46
 20 18.46 18.46 17.24 0 0 0
18/05/2020
18.46
 200 18.53 18.53 18.46 0 0 0
15/05/2020
18.53
 4,090 18.46 19.52 17.44 0 0 0
14/05/2020
18.46
 0 18.46 18.46 18.46 0 0 0
13/05/2020
18.46
 20 18.46 18.46 17.54 0 0 0
12/05/2020
18.46
 60 18.46 19.52 18.46 0 0 0
11/05/2020
18.46
 0 18.46 18.46 18.46 0 0 0
08/05/2020
18.46
 0 18.46 18.46 18.46 0 0 0
07/05/2020
18.46
 580 18.53 18.53 18.20 0 0 0
06/05/2020
18.53
 0 18.53 18.53 18.53 0 0 0
05/05/2020
18.53
 1,150 18.20 18.53 18.20 0 0 0
04/05/2020
18.20
 0 18.20 18.20 18.20 0 0 0
29/04/2020
18.20
 50 18.20 18.20 18.20 0 0 0
28/04/2020
18.20
 0 18.20 18.20 18.20 0 0 0
27/04/2020
18.20
 2,020 17.93 18.20 18.20 0 0 0
24/04/2020
17.93
 1,240 18.53 18.53 17.87 0 0 0
23/04/2020
18.53
 810 18.27 18.53 17.41 0 790 -0.0
22/04/2020
18.27
 0 18.27 18.27 18.27 0 0 0
21/04/2020
18.27
 6,010 18.66 18.66 17.41 0 0 0
20/04/2020
18.66
 1,010 17.54 18.66 17.54 0 1,000 -0.0
17/04/2020
17.54
 500 18.00 18.00 17.54 0 0 0
16/04/2020
18.00
 1,000 18.00 18.00 18.00 0 0 0
15/04/2020
18.00
 1,000 17.93 18.00 17.60 0 0 0
14/04/2020
17.93
 1,000 18.00 18.00 17.60 0 0 0
13/04/2020
18.00
 0 18.00 18.00 18.00 0 0 0
10/04/2020
18.00
 1,020 18.00 19.26 18.00 0 0 0
09/04/2020
18.00
 330 18.00 18.00 18.00 0 0 0
08/04/2020
18.00
 10 18.53 18.53 18.00 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
18.53
 10 18.13 18.53 18.53 0 0 0
06/04/2020
18.13
 20 17.81 18.13 18.00 0 0 0
03/04/2020
17.81
 40 17.81 17.81 17.81 0 0 0
01/04/2020
17.81
 1,410 17.61 17.81 17.49 0 0 0
31/03/2020
17.61
 2,020 17.74 17.74 16.84 0 0 0
30/03/2020
17.74
 20 17.81 17.81 17.74 0 0 0
27/03/2020
17.81
 0 17.81 17.81 17.81 0 0 0
26/03/2020
17.81
 10 17.23 17.81 17.81 0 0 0
25/03/2020
17.23
 540 16.58 17.61 17.16 0 0 0
24/03/2020
16.58
 260 17.61 17.61 16.58 0 0 0
23/03/2020
17.61
 1,500 17.61 17.61 17.55 0 0 0
20/03/2020
17.61
 80 17.74 17.87 17.61 0 0 0
19/03/2020
17.74
 2,710 17.94 18.00 17.49 0 0 0
18/03/2020
17.94
 3,110 17.81 17.94 17.49 0 0 0
17/03/2020
17.81
 5,420 17.61 17.81 17.49 0 0 0
16/03/2020
17.61
 4,510 17.61 17.81 17.49 0 0 0
13/03/2020
17.61
 6,480 17.81 17.81 17.49 0 2,030 -0.1
12/03/2020
17.81
 350 17.94 17.94 17.81 0 0 0
11/03/2020
17.94
 10 17.87 17.94 17.94 0 0 0
10/03/2020
17.87
 330 17.87 17.87 17.87 0 0 0
09/03/2020
17.87
 0 17.87 17.87 17.87 0 0 0
06/03/2020
17.87
 20 17.87 18.36 17.87 0 0 0
05/03/2020
17.87
 2,630 18.13 18.13 17.81 0 0 0
04/03/2020
18.13
 103,380 17.81 18.20 17.74 0 0 0
03/03/2020
17.81
 1,350 17.81 17.81 17.81 0 1,220 -0.0
02/03/2020
17.81
 3,470 18.13 18.13 17.81 0 0 0
28/02/2020
18.13
 340 18.26 18.26 17.87 0 0 0
27/02/2020
18.26
 10 18.13 18.26 18.26 0 0 0
26/02/2020
18.13
 10 17.81 18.13 18.13 0 0 0
25/02/2020
17.81
 20 18.26 18.46 17.81 0 0 0
24/02/2020
18.26
 0 18.26 18.26 18.26 0 0 0
21/02/2020
18.26
 900 17.81 18.26 17.49 0 0 0
20/02/2020
17.81
 0 17.81 17.81 17.81 0 0 0
19/02/2020
17.81
 0 17.81 17.81 17.81 0 0 0
18/02/2020
17.81
 0 17.81 17.81 17.81 0 0 0
17/02/2020
17.81
 70 17.49 17.81 17.49 0 50 -0.0
14/02/2020
17.49
 0 17.49 17.49 17.49 0 0 0
13/02/2020
17.49
 10 17.68 17.68 17.49 0 0 0
12/02/2020
17.68
 560 17.81 17.87 17.19 0 0 0
11/02/2020
17.81
 20 17.49 17.81 17.81 0 0 0
10/02/2020
17.49
 20 17.16 17.94 17.49 0 0 0
07/02/2020
17.16
 20 17.87 18.26 17.16 0 0 0
06/02/2020
17.87
 20 17.81 18.20 17.87 0 0 0
05/02/2020
17.81
 1,950 17.81 17.81 17.81 0 0 0
04/02/2020
17.81
 20 17.61 17.81 16.58 0 0 0
03/02/2020
17.61
 40 17.55 17.61 17.61 0 0 0
31/01/2020
17.55
 10 17.55 17.55 17.55 0 0 0
30/01/2020
17.55
 90 17.87 17.87 17.55 0 0 0
22/01/2020
17.87
 3,000 17.81 17.87 17.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |