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
(2026-08-12) 		-1.10 -15.07% 18,900 600 0
5.80
7.40
5.80
2 tháng
(2026-07-13) 		-1 -13.89% 37,100 400 0
5.80
7.60
5.80
3 tháng
(2026-06-15) 		0.20 3.33% 222,700 300 0
5.80
7.80
5.80
6 tháng
(2026-03-16) 		-0.70 -10.14% 341,200 -11,700 -0.0
5.80
7.80
5.80
12 tháng
(2025-09-16) 		-1.10 -15.07% 602,000 1,700 0.1
5.80
7.80
5.80
24 tháng
(2024-09-23) 		-1.49 -19.40% 1,959,465 -13,400 -0.0
5.80
8
5.80
36 tháng
(2023-09-27) 		-0.47 -7% 5,016,426 -43,967 -0.4
5.80
10.23
5.80
60 tháng
(2021-10-07) 		-2.51 -28.80% 7,798,316 -140,653 -1.6
4.10
10.23
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
7.95
 400 7.99 8.20 7.95 0 0 0
27/10/2020
7.99
 9,100 7.78 8.28 7.61 0 0 0
26/10/2020
7.78
 3,200 7.78 8.54 7.69 0 0 0
23/10/2020
7.78
 6,500 7.95 8.41 7.78 0 0 0
22/10/2020
7.95
 6,479 8.45 8.54 7.95 0 0 0
21/10/2020
8.45
 600 8.37 8.62 8.45 0 0 0
20/10/2020
8.37
 300 8.58 8.58 8.37 0 0 0
19/10/2020
8.58
 200 8.28 8.58 8.07 0 0 0
16/10/2020
8.28
 2,800 8.24 8.28 8.24 2,000 4 0.0
15/10/2020
8.24
 300 8.12 8.24 8.20 0 0 0
14/10/2020
8.12
 5,300 8.28 9.09 8.03 4,000 0 0.1
13/10/2020
8.28
 100 8.28 8.28 8.28 120 0 0.0
12/10/2020
8.28
 3,400 8.16 8.28 8.16 0 0 0
09/10/2020
8.16
 4,030 8.07 8.79 8.16 2,000 0 0.0
08/10/2020
8.07
 403 8.28 8.28 7.86 0 0 0
07/10/2020
8.28
 1,710 8.24 9.00 7.86 10 0 0.0
06/10/2020
8.24
 5,100 8.33 8.54 8.03 4,000 0 0.1
05/10/2020
8.33
 1,528 8.37 8.41 8.33 0 0 0
02/10/2020
8.37
 1,900 8.37 8.37 8.07 0 0 0
01/10/2020
8.37
 1,950 8.03 8.45 8.03 0 0 0
30/09/2020
8.03
 221 8.12 8.12 7.82 0 0 0
29/09/2020
8.12
 2,720 8.03 8.24 8.12 0 0 0
28/09/2020
8.03
 1,544 8.28 8.28 7.82 0 0 0
25/09/2020
8.28
 4,279 8.33 8.62 8.28 0 0 0
24/09/2020
8.33
 200 8.33 8.33 8.33 0 0 0
23/09/2020
8.33
 6,400 8.62 8.66 8.33 5,500 0 0.1
22/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
21/09/2020
8.62
 300 8.45 8.62 8.62 0 0 0
18/09/2020
8.45
 200 8.79 8.79 8.45 0 0 0
17/09/2020
8.79
 5,200 8.45 8.79 8.12 0 0 0
16/09/2020
8.45
 1,100 8.28 8.45 8.33 0 0 0
15/09/2020
8.28
 2,300 8.24 8.37 8.24 2,000 0 0.0
14/09/2020
8.24
 1,200 8.24 8.24 8.24 0 0 0
11/09/2020
8.24
 400 8.07 8.24 8.12 0 0 0
10/09/2020
8.07
 100 8.24 8.24 8.07 0 0 0
09/09/2020
8.24
 1,800 8.03 8.33 7.86 0 0 0
08/09/2020
8.03
 200 8.28 8.28 7.73 0 0 0
07/09/2020
8.28
 1,500 8.45 8.45 7.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |