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)
02/12/2019
18.11
 10 17.79 18.11 18.11 0 0 0
29/11/2019
17.79
 180 18.24 18.24 17.79 0 0 0
28/11/2019
18.24
 1,430 18.37 18.37 17.11 0 1,290 -0.0
27/11/2019
18.37
 210 19.08 19.08 17.79 0 0 0
26/11/2019
19.08
 10 18.44 19.08 19.08 0 0 0
25/11/2019
18.44
 0 18.44 18.44 18.44 0 0 0
22/11/2019
18.44
 10,870 18.31 18.44 17.14 0 0 0
21/11/2019
18.31
 0 18.31 18.31 18.31 0 0 0
20/11/2019
18.31
 12,170 18.44 18.44 17.66 0 0 0
19/11/2019
18.44
 2,940 18.11 18.44 18.11 0 0 0
18/11/2019
18.11
 0 18.11 18.11 18.11 0 0 0
15/11/2019
18.11
 300 18.11 18.11 18.11 0 0 0
14/11/2019
18.11
 2,500 18.31 18.31 18.11 0 0 0
13/11/2019
18.31
 10 18.11 18.31 18.31 0 0 0
12/11/2019
18.11
 16,380 18.11 18.24 18.11 0 0 0
11/11/2019
18.11
 0 18.11 18.11 18.11 0 0 0
08/11/2019
18.11
 0 18.11 18.11 18.11 0 0 0
07/11/2019
18.11
 0 18.11 18.11 18.11 0 0 0
06/11/2019
18.11
 2,490 17.98 18.11 18.11 0 0 0
05/11/2019
17.98
 10 18.11 18.11 17.98 0 0 0
04/11/2019
18.11
 2,160 18.11 18.11 18.11 0 0 0
01/11/2019
18.11
 4,600 18.11 18.11 18.11 0 0 0
31/10/2019
18.11
 14,250 18.11 18.11 17.92 0 0 0
30/10/2019
18.11
 6,000 18.11 18.11 18.11 1,990 0 0.1
29/10/2019
18.11
 1,020 18.11 18.11 18.11 1,010 0 0.0
28/10/2019
18.11
 100 18.11 18.11 18.11 0 0 0
25/10/2019
18.11
 1,000 18.44 18.44 18.11 1,000 0 0.0
24/10/2019
18.44
 0 18.44 18.44 18.44 0 0 0
23/10/2019
18.44
 20 17.92 18.44 18.11 0 0 0
22/10/2019
17.92
 0 17.92 17.92 17.92 0 0 0
21/10/2019
17.92
 10 17.98 17.98 17.92 0 0 0
18/10/2019
17.98
 0 17.98 17.98 17.98 0 0 0
17/10/2019
17.98
 20 18.34 18.34 17.98 0 0 0
16/10/2019
18.34
 50 18.11 18.34 18.34 0 0 0
15/10/2019
18.11
 0 18.11 18.11 18.11 0 0 0
14/10/2019
18.11
 1,590 17.98 18.11 16.88 1,100 0 0.0
11/10/2019
17.98
 10 18.31 18.31 17.98 0 0 0
10/10/2019
18.31
 0 18.31 18.31 18.31 0 0 0
09/10/2019
18.31
 600 18.37 18.37 18.31 100 0 0.0
08/10/2019
18.37
 5,450 17.85 18.37 18.11 300 0 0.0
07/10/2019
17.85
 0 17.85 17.85 17.85 0 0 0
04/10/2019
17.85
 190 17.98 17.98 17.85 0 0 0
03/10/2019
17.98
 20,000 18.11 18.44 17.47 0 0 0
02/10/2019
18.11
 0 18.11 18.11 18.11 0 0 0
01/10/2019
18.11
 1,510 18.11 18.11 18.11 0 0 0
30/09/2019
18.11
 180 18.11 18.11 18.11 0 0 0
27/09/2019
18.11
 2,500 18.11 18.11 18.11 0 0 0
26/09/2019
18.11
 0 18.11 18.11 18.11 0 0 0
25/09/2019
18.11
 7,710 18.11 18.11 18.11 0 0 0
24/09/2019
18.11
 1,200 18.37 18.37 18.11 0 0 0
23/09/2019
18.37
 0 18.37 18.37 18.37 0 0 0
20/09/2019
18.37
 0 18.37 18.37 18.37 0 0 0
19/09/2019
18.37
 850 18.44 18.44 18.11 0 0 0
18/09/2019
18.44
 0 18.44 18.44 18.44 0 0 0
17/09/2019
18.44
 300 18.11 18.44 17.79 0 0 0
16/09/2019
18.11
 400 18.63 18.63 18.11 0 0 0
13/09/2019
18.63
 400 18.63 18.63 18.63 0 0 0
12/09/2019
18.63
 500 18.44 18.76 18.63 0 0 0
11/09/2019
18.44
 0 18.44 18.44 18.44 0 0 0
10/09/2019
18.44
 0 18.44 18.44 18.44 0 0 0
09/09/2019
18.44
 0 18.44 18.44 18.44 0 0 0
06/09/2019
18.44
 1,760 18.44 18.44 18.44 0 0 0
05/09/2019
18.44
 0 18.44 18.44 18.44 0 0 0
04/09/2019
18.44
 1,100 18.89 18.89 18.44 0 0 0
03/09/2019
18.89
 3,200 18.11 18.89 18.11 0 0 0
30/08/2019
18.11
 1,000 18.44 18.44 18.11 0 0 0
29/08/2019
18.44
 100 18.11 18.44 18.44 0 0 0
28/08/2019
18.11
 1,380 18.70 18.70 18.11 0 0 0
27/08/2019
18.70
 1,200 18.70 18.70 18.60 0 0 0
26/08/2019
18.70
 1,700 18.11 18.76 18.70 0 0 0
23/08/2019
18.11
 7,270 18.11 18.11 17.85 0 0 0
22/08/2019
18.11
 1,860 18.11 18.11 18.11 0 0 0
21/08/2019
18.11
 0 18.11 18.11 18.11 0 0 0
20/08/2019
18.11
 0 18.11 18.11 18.11 0 0 0
19/08/2019
18.11
 390 17.73 18.11 18.11 0 0 0
16/08/2019
17.73
 4,000 17.73 18.11 17.73 0 0 0
15/08/2019
17.73
 0 17.73 17.73 17.73 0 0 0
14/08/2019
17.73
 0 17.73 17.73 17.73 0 0 0
13/08/2019
17.73
 12,230 18.44 18.44 17.66 0 0 0
12/08/2019
18.44
 990 18.44 18.44 18.44 0 0 0
09/08/2019
18.44
 50,920 18.44 18.76 18.44 0 10 -0.0
08/08/2019
18.44
 640 18.11 18.44 18.44 0 0 0
07/08/2019
18.11
 950 18.11 18.11 18.11 0 0 0
06/08/2019
18.11
 10 17.92 18.11 18.11 0 0 0
05/08/2019
17.92
 1,330 18.11 18.18 17.92 0 0 0
02/08/2019
18.11
 1,540 18.11 18.11 18.11 0 0 0
01/08/2019
18.11
 0 18.11 18.11 18.11 0 0 0
31/07/2019
18.11
 50 17.79 18.11 18.11 0 0 0
30/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
29/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
26/07/2019
17.79
 40 17.14 17.79 17.79 0 0 0
25/07/2019
17.14
 40 17.79 17.79 17.14 0 0 0
24/07/2019
17.79
 0 17.79 17.79 17.79 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2019
17.79
 4,670 18.31 18.31 17.79 0 0 0
22/07/2019
18.31
 10 17.68 18.31 18.31 0 0 0
19/07/2019
17.68
 830 17.68 17.68 17.36 0 0 0
18/07/2019
17.68
 0 17.68 17.68 17.68 0 0 0
17/07/2019
17.68
 320 17.61 17.68 17.68 0 0 0
16/07/2019
17.61
 0 17.61 17.61 17.61 0 0 0
15/07/2019
17.61
 0 17.61 17.61 17.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |