CTCP Thủy điện Sê San 4A (s4a)

32.50
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
(2026-07-06) 		0 0% 5,400 0 0
31.50
32.50
32.50
2 tháng
(2026-06-08) 		-0.50 -1.52% 14,600 0 0
31.50
33.80
32.50
3 tháng
(2026-05-07) 		0.50 1.56% 31,200 0 0
31.50
34.60
32.50
6 tháng
(2026-02-06) 		0.49 1.53% 116,700 0 0
31.50
34.60
32.50
12 tháng
(2025-08-11) 		-0.20 -0.61% 246,500 0 0
30.42
35.12
32.50
24 tháng
(2024-08-15) 		-1.26 -3.73% 519,700 -900 -0.0
30.42
35.66
32.50
36 tháng
(2023-08-21) 		6.54 25.20% 826,000 -2,100 -0.1
23
37.22
32.50
60 tháng
(2021-08-31) 		14.33 78.91% 2,035,400 18,700 -18.2
18.17
37.22
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2020
17.39
 21,000 17.71 17.71 17.39 0 0 0
28/07/2020
17.71
 8,000 17.74 17.74 17.71 0 0 0
27/07/2020
17.74
 150 17.74 17.74 17.74 0 0 0
24/07/2020
17.74
 0 17.74 17.74 17.74 0 0 0
23/07/2020
17.74
 0 17.74 17.74 17.74 0 0 0
22/07/2020
17.74
 0 17.74 17.74 17.74 0 0 0
21/07/2020
17.74
 0 17.74 17.74 17.74 0 0 0
20/07/2020
17.74
 0 17.74 17.74 17.74 0 0 0
17/07/2020
17.74
 0 17.74 17.74 17.74 0 0 0
16/07/2020
17.74
 3,220 17.71 17.74 17.74 0 0 0
15/07/2020
17.71
 18,660 17.45 17.71 17.07 0 0 0
14/07/2020
17.45
 2,010 17.39 17.45 17.39 0 0 0
13/07/2020
17.39
 0 17.39 17.39 17.39 0 0 0
10/07/2020
17.39
 0 17.39 17.39 17.39 0 0 0
09/07/2020
17.39
 250 16.82 17.39 16.88 0 0 0
08/07/2020
16.82
 0 16.82 16.82 16.82 0 0 0
07/07/2020
16.82
 280 17.74 17.74 16.82 270 0 0.0
06/07/2020
17.74
 2,910 17.07 17.74 17.07 0 0 0
03/07/2020
17.07
 500 17.07 17.07 17.07 0 0 0
02/07/2020
17.07
 500 17.01 17.07 17.07 0 0 0
01/07/2020
17.01
 4,600 16.76 17.07 17.01 0 0 0
30/06/2020
16.76
 540 17.01 17.20 16.76 0 0 0
29/06/2020
17.01
 2,030 17.20 17.20 17.01 0 0 0
26/06/2020
17.20
 10 17.07 17.20 17.20 0 0 0
25/06/2020
17.07
 0 17.07 17.07 17.07 0 0 0
24/06/2020
17.07
 0 17.07 17.07 17.07 0 0 0
23/06/2020
17.07
 10 17.07 17.07 17.07 0 0 0
22/06/2020
17.07
 300 17.07 17.07 17.07 0 0 0
19/06/2020
17.07
 2,500 17.07 17.07 17.07 0 2,110 -0.1
18/06/2020
17.07
 5,500 17.33 17.33 17.07 0 0 0
17/06/2020
17.33
 7,010 17.33 17.33 16.69 0 0 0
16/06/2020
17.33
 0 17.33 17.33 17.33 0 0 0
15/06/2020
17.33
 110 16.57 17.45 17.33 0 0 0
12/06/2020
16.57
 5,210 17.71 17.71 16.57 0 0 0
11/06/2020
17.71
 5,000 17.39 17.71 17.67 0 0 0
10/06/2020
17.39
 890 17.39 17.39 17.39 0 890 -0.0
09/06/2020
17.39
 7,000 17.20 17.39 17.20 0 0 0
08/06/2020
17.20
 1,770 17.17 17.20 17.17 0 0 0
05/06/2020
17.17
 9,570 17.17 17.17 17.11 0 0 0
04/06/2020
17.17
 20 17.39 17.39 17.17 0 0 0
03/06/2020
17.39
 1,010 17.20 17.39 16.50 0 0 0
02/06/2020
17.20
 110 17.33 17.33 17.20 0 0 0
01/06/2020
17.33
 260 17.33 17.33 16.79 0 0 0
29/05/2020
17.33
 1,000 16.82 17.33 17.33 0 0 0
28/05/2020
16.82
 18,250 17.07 17.20 16.63 0 0 0
27/05/2020
17.07
 10 16.76 17.07 17.07 0 0 0
26/05/2020
16.76
 30 16.76 16.76 16.76 0 0 0
25/05/2020
16.76
 1,210 17.33 17.64 16.76 0 0 0
22/05/2020
17.33
 500 17.52 17.52 17.33 0 0 0
21/05/2020
17.52
 400 17.64 17.64 17.45 0 0 0
20/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
19/05/2020
17.64
 20 17.64 17.64 16.47 0 0 0
18/05/2020
17.64
 200 17.71 17.71 17.64 0 0 0
15/05/2020
17.71
 4,090 17.64 18.66 16.66 0 0 0
14/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
13/05/2020
17.64
 20 17.64 17.64 16.76 0 0 0
12/05/2020
17.64
 60 17.64 18.66 17.64 0 0 0
11/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
08/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
07/05/2020
17.64
 580 17.71 17.71 17.39 0 0 0
06/05/2020
17.71
 0 17.71 17.71 17.71 0 0 0
05/05/2020
17.71
 1,150 17.39 17.71 17.39 0 0 0
04/05/2020
17.39
 0 17.39 17.39 17.39 0 0 0
29/04/2020
17.39
 50 17.39 17.39 17.39 0 0 0
28/04/2020
17.39
 0 17.39 17.39 17.39 0 0 0
27/04/2020
17.39
 2,020 17.14 17.39 17.39 0 0 0
24/04/2020
17.14
 1,240 17.71 17.71 17.07 0 0 0
23/04/2020
17.71
 810 17.45 17.71 16.63 0 790 -0.0
22/04/2020
17.45
 0 17.45 17.45 17.45 0 0 0
21/04/2020
17.45
 6,010 17.83 17.83 16.63 0 0 0
20/04/2020
17.83
 1,010 16.76 17.83 16.76 0 1,000 -0.0
17/04/2020
16.76
 500 17.20 17.20 16.76 0 0 0
16/04/2020
17.20
 1,000 17.20 17.20 17.20 0 0 0
15/04/2020
17.20
 1,000 17.14 17.20 16.82 0 0 0
14/04/2020
17.14
 1,000 17.20 17.20 16.82 0 0 0
13/04/2020
17.20
 0 17.20 17.20 17.20 0 0 0
10/04/2020
17.20
 1,020 17.20 18.40 17.20 0 0 0
09/04/2020
17.20
 330 17.20 17.20 17.20 0 0 0
08/04/2020
17.20
 10 17.71 17.71 17.20 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
17.71
 10 17.33 17.71 17.71 0 0 0
06/04/2020
17.33
 20 17.02 17.33 17.20 0 0 0
03/04/2020
17.02
 40 17.02 17.02 17.02 0 0 0
01/04/2020
17.02
 1,410 16.83 17.02 16.71 0 0 0
31/03/2020
16.83
 2,020 16.96 16.96 16.09 0 0 0
30/03/2020
16.96
 20 17.02 17.02 16.96 0 0 0
27/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
26/03/2020
17.02
 10 16.46 17.02 17.02 0 0 0
25/03/2020
16.46
 540 15.84 16.83 16.40 0 0 0
24/03/2020
15.84
 260 16.83 16.83 15.84 0 0 0
23/03/2020
16.83
 1,500 16.83 16.83 16.77 0 0 0
20/03/2020
16.83
 80 16.96 17.08 16.83 0 0 0
19/03/2020
16.96
 2,710 17.14 17.20 16.71 0 0 0
18/03/2020
17.14
 3,110 17.02 17.14 16.71 0 0 0
17/03/2020
17.02
 5,420 16.83 17.02 16.71 0 0 0
16/03/2020
16.83
 4,510 16.83 17.02 16.71 0 0 0
13/03/2020
16.83
 6,480 17.02 17.02 16.71 0 2,030 -0.1
12/03/2020
17.02
 350 17.14 17.14 17.02 0 0 0
11/03/2020
17.14
 10 17.08 17.14 17.14 0 0 0
10/03/2020
17.08
 330 17.08 17.08 17.08 0 0 0
09/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |