CTCP Thủy điện Sê San 4A (s4a)

33.30
-0.80
(-2.35%)
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
(2025-11-05) 		0.10 0.29% 4,700 0 0
33.30
34.10
33.30
2 tháng
(2025-10-06) 		-0.40 -1.16% 51,400 0 0
33.30
36.40
33.30
3 tháng
(2025-09-08) 		-1.20 -3.40% 66,800 0 0
33.30
38.45
33.30
6 tháng
(2025-06-09) 		-1.90 -5.28% 114,500 0 0
33.30
38.45
33.30
12 tháng
(2024-12-10) 		-0.97 -2.75% 274,100 -900 -0.0
33.30
38.45
33.30
24 tháng
(2023-12-18) 		3.01 9.68% 545,300 -1,100 -0.0
29.84
40.75
33.30
36 tháng
(2022-12-21) 		6.83 25.03% 798,600 12,900 0.8
25.18
40.75
33.30
60 tháng
(2020-12-31) 		15.06 79.10% 2,437,310 27,700 -17.9
18.52
40.75
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2020
19.04
 50 19.04 19.04 19.04 0 0 0
28/04/2020
19.04
 0 19.04 19.04 19.04 0 0 0
27/04/2020
19.04
 2,020 18.76 19.04 19.04 0 0 0
24/04/2020
18.76
 1,240 19.39 19.39 18.69 0 0 0
23/04/2020
19.39
 810 19.11 19.39 18.21 0 790 -0.0
22/04/2020
19.11
 0 19.11 19.11 19.11 0 0 0
21/04/2020
19.11
 6,010 19.52 19.52 18.21 0 0 0
20/04/2020
19.52
 1,010 18.35 19.52 18.35 0 1,000 -0.0
17/04/2020
18.35
 500 18.83 18.83 18.35 0 0 0
16/04/2020
18.83
 1,000 18.83 18.83 18.83 0 0 0
15/04/2020
18.83
 1,000 18.76 18.83 18.42 0 0 0
14/04/2020
18.76
 1,000 18.83 18.83 18.42 0 0 0
13/04/2020
18.83
 0 18.83 18.83 18.83 0 0 0
10/04/2020
18.83
 1,020 18.83 20.15 18.83 0 0 0
09/04/2020
18.83
 330 18.83 18.83 18.83 0 0 0
08/04/2020
18.83
 10 19.39 19.39 18.83 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
19.39
 10 18.97 19.39 19.39 0 0 0
06/04/2020
18.97
 20 18.63 18.97 18.83 0 0 0
03/04/2020
18.63
 40 18.63 18.63 18.63 0 0 0
01/04/2020
18.63
 1,410 18.43 18.63 18.29 0 0 0
31/03/2020
18.43
 2,020 18.56 18.56 17.61 0 0 0
30/03/2020
18.56
 20 18.63 18.63 18.56 0 0 0
27/03/2020
18.63
 0 18.63 18.63 18.63 0 0 0
26/03/2020
18.63
 10 18.02 18.63 18.63 0 0 0
25/03/2020
18.02
 540 17.34 18.43 17.95 0 0 0
24/03/2020
17.34
 260 18.43 18.43 17.34 0 0 0
23/03/2020
18.43
 1,500 18.43 18.43 18.36 0 0 0
20/03/2020
18.43
 80 18.56 18.70 18.43 0 0 0
19/03/2020
18.56
 2,710 18.77 18.83 18.29 0 0 0
18/03/2020
18.77
 3,110 18.63 18.77 18.29 0 0 0
17/03/2020
18.63
 5,420 18.43 18.63 18.29 0 0 0
16/03/2020
18.43
 4,510 18.43 18.63 18.29 0 0 0
13/03/2020
18.43
 6,480 18.63 18.63 18.29 0 2,030 -0.1
12/03/2020
18.63
 350 18.77 18.77 18.63 0 0 0
11/03/2020
18.77
 10 18.70 18.77 18.77 0 0 0
10/03/2020
18.70
 330 18.70 18.70 18.70 0 0 0
09/03/2020
18.70
 0 18.70 18.70 18.70 0 0 0
06/03/2020
18.70
 20 18.70 19.21 18.70 0 0 0
05/03/2020
18.70
 2,630 18.97 18.97 18.63 0 0 0
04/03/2020
18.97
 103,380 18.63 19.04 18.56 0 0 0
03/03/2020
18.63
 1,350 18.63 18.63 18.63 0 1,220 -0.0
02/03/2020
18.63
 3,470 18.97 18.97 18.63 0 0 0
28/02/2020
18.97
 340 19.11 19.11 18.70 0 0 0
27/02/2020
19.11
 10 18.97 19.11 19.11 0 0 0
26/02/2020
18.97
 10 18.63 18.97 18.97 0 0 0
25/02/2020
18.63
 20 19.11 19.31 18.63 0 0 0
24/02/2020
19.11
 0 19.11 19.11 19.11 0 0 0
21/02/2020
19.11
 900 18.63 19.11 18.29 0 0 0
20/02/2020
18.63
 0 18.63 18.63 18.63 0 0 0
19/02/2020
18.63
 0 18.63 18.63 18.63 0 0 0
18/02/2020
18.63
 0 18.63 18.63 18.63 0 0 0
17/02/2020
18.63
 70 18.29 18.63 18.29 0 50 -0.0
14/02/2020
18.29
 0 18.29 18.29 18.29 0 0 0
13/02/2020
18.29
 10 18.50 18.50 18.29 0 0 0
12/02/2020
18.50
 560 18.63 18.70 17.99 0 0 0
11/02/2020
18.63
 20 18.29 18.63 18.63 0 0 0
10/02/2020
18.29
 20 17.95 18.77 18.29 0 0 0
07/02/2020
17.95
 20 18.70 19.11 17.95 0 0 0
06/02/2020
18.70
 20 18.63 19.04 18.70 0 0 0
05/02/2020
18.63
 1,950 18.63 18.63 18.63 0 0 0
04/02/2020
18.63
 20 18.43 18.63 17.34 0 0 0
03/02/2020
18.43
 40 18.36 18.43 18.43 0 0 0
31/01/2020
18.36
 10 18.36 18.36 18.36 0 0 0
30/01/2020
18.36
 90 18.70 18.70 18.36 0 0 0
22/01/2020
18.70
 3,000 18.63 18.70 18.70 0 0 0
21/01/2020
18.63
 0 18.63 18.63 18.63 0 0 0
20/01/2020
18.63
 920 18.63 18.63 18.63 0 0 0
17/01/2020
18.63
 2,900 18.63 18.63 18.50 0 0 0
16/01/2020
18.63
 500 18.29 18.63 18.63 0 0 0
15/01/2020
18.29
 2,010 18.29 18.29 18.29 0 0 0
14/01/2020
18.29
 10 17.95 18.29 18.29 0 0 0
13/01/2020
17.95
 130 18.63 18.70 17.95 0 0 0
10/01/2020
18.63
 1,780 18.29 18.63 18.63 0 0 0
09/01/2020
18.29
 30 17.61 18.29 18.29 0 0 0
08/01/2020
17.61
 20 18.02 18.02 17.61 0 0 0
07/01/2020
18.02
 40 17.95 18.97 18.02 0 0 0
06/01/2020
17.95
 220 18.43 18.43 17.95 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13%
03/01/2020
18.43
 10 18.63 18.63 18.43 0 0 0
02/01/2020
18.63
 600 18.44 18.70 18.37 0 0 0
31/12/2019
18.44
 1,000 18.44 18.44 17.47 0 990 -0.0
30/12/2019
18.44
 6,100 18.44 18.44 17.92 0 10 -0.0
27/12/2019
18.44
 4,030 18.44 18.76 18.44 0 0 0
26/12/2019
18.44
 2,000 18.44 18.44 18.44 0 0 0
25/12/2019
18.44
 2,840 18.44 18.44 18.37 0 0 0
24/12/2019
18.44
 2,000 18.37 18.44 18.44 0 0 0
23/12/2019
18.37
 1,600 18.11 18.37 18.37 0 0 0
20/12/2019
18.11
 0 18.11 18.11 18.11 0 0 0
19/12/2019
18.11
 1,830 18.11 18.11 18.11 0 0 0
18/12/2019
18.11
 1,550 18.08 18.11 17.98 0 0 0
17/12/2019
18.08
 1,300 18.24 18.24 18.08 0 0 0
16/12/2019
18.24
 0 18.24 18.24 18.24 0 0 0
13/12/2019
18.24
 100 18.11 18.24 17.79 0 0 0
12/12/2019
18.11
 1,080 18.11 18.11 18.11 0 0 0
11/12/2019
18.11
 3,260 17.85 18.11 16.82 0 0 0
10/12/2019
17.85
 0 17.85 17.85 17.85 0 0 0
09/12/2019
17.85
 310 17.85 17.85 17.85 0 0 0
06/12/2019
17.85
 5,100 17.85 17.85 17.85 0 0 0
05/12/2019
17.85
 150 17.82 17.85 17.85 0 0 0
04/12/2019
17.82
 1,010 17.79 17.82 17.82 0 0 0
03/12/2019
17.79
 1,500 18.11 18.11 17.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |