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
(2026-04-06) 		0.80 2.48% 6,200 0 0
32.11
34.40
33
2 tháng
(2026-03-05) 		0.99 3.09% 36,600 0 0
31.53
34.40
33
3 tháng
(2026-02-03) 		1.47 4.65% 85,200 0 0
31.53
34.40
33
6 tháng
(2025-11-05) 		1.94 6.26% 140,500 0 0
30.42
34.40
33
12 tháng
(2025-05-09) 		0.27 0.84% 273,300 0 0
30.42
35.12
33
24 tháng
(2024-05-14) 		-1.63 -4.69% 515,800 -1,000 -0.0
30.42
37.22
33
36 tháng
(2023-05-22) 		7.11 27.44% 844,900 -4,600 -0.2
23
37.22
33
60 tháng
(2021-05-31) 		15.59 89.53% 2,257,200 14,600 -18.2
16.92
37.22
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2020
17.08
 20 17.08 17.54 17.08 0 0 0
05/03/2020
17.08
 2,630 17.33 17.33 17.02 0 0 0
04/03/2020
17.33
 103,380 17.02 17.39 16.96 0 0 0
03/03/2020
17.02
 1,350 17.02 17.02 17.02 0 1,220 -0.0
02/03/2020
17.02
 3,470 17.33 17.33 17.02 0 0 0
28/02/2020
17.33
 340 17.45 17.45 17.08 0 0 0
27/02/2020
17.45
 10 17.33 17.45 17.45 0 0 0
26/02/2020
17.33
 10 17.02 17.33 17.33 0 0 0
25/02/2020
17.02
 20 17.45 17.64 17.02 0 0 0
24/02/2020
17.45
 0 17.45 17.45 17.45 0 0 0
21/02/2020
17.45
 900 17.02 17.45 16.71 0 0 0
20/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
19/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
18/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
17/02/2020
17.02
 70 16.71 17.02 16.71 0 50 -0.0
14/02/2020
16.71
 0 16.71 16.71 16.71 0 0 0
13/02/2020
16.71
 10 16.89 16.89 16.71 0 0 0
12/02/2020
16.89
 560 17.02 17.08 16.43 0 0 0
11/02/2020
17.02
 20 16.71 17.02 17.02 0 0 0
10/02/2020
16.71
 20 16.40 17.14 16.71 0 0 0
07/02/2020
16.40
 20 17.08 17.45 16.40 0 0 0
06/02/2020
17.08
 20 17.02 17.39 17.08 0 0 0
05/02/2020
17.02
 1,950 17.02 17.02 17.02 0 0 0
04/02/2020
17.02
 20 16.83 17.02 15.84 0 0 0
03/02/2020
16.83
 40 16.77 16.83 16.83 0 0 0
31/01/2020
16.77
 10 16.77 16.77 16.77 0 0 0
30/01/2020
16.77
 90 17.08 17.08 16.77 0 0 0
22/01/2020
17.08
 3,000 17.02 17.08 17.08 0 0 0
21/01/2020
17.02
 0 17.02 17.02 17.02 0 0 0
20/01/2020
17.02
 920 17.02 17.02 17.02 0 0 0
17/01/2020
17.02
 2,900 17.02 17.02 16.89 0 0 0
16/01/2020
17.02
 500 16.71 17.02 17.02 0 0 0
15/01/2020
16.71
 2,010 16.71 16.71 16.71 0 0 0
14/01/2020
16.71
 10 16.40 16.71 16.71 0 0 0
13/01/2020
16.40
 130 17.02 17.08 16.40 0 0 0
10/01/2020
17.02
 1,780 16.71 17.02 17.02 0 0 0
09/01/2020
16.71
 30 16.09 16.71 16.71 0 0 0
08/01/2020
16.09
 20 16.46 16.46 16.09 0 0 0
07/01/2020
16.46
 40 16.40 17.33 16.46 0 0 0
06/01/2020
16.40
 220 16.83 16.83 16.40 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13%
03/01/2020
16.83
 10 17.02 17.02 16.83 0 0 0
02/01/2020
17.02
 600 16.84 17.08 16.78 0 0 0
31/12/2019
16.84
 1,000 16.84 16.84 15.95 0 990 -0.0
30/12/2019
16.84
 6,100 16.84 16.84 16.37 0 10 -0.0
27/12/2019
16.84
 4,030 16.84 17.14 16.84 0 0 0
26/12/2019
16.84
 2,000 16.84 16.84 16.84 0 0 0
25/12/2019
16.84
 2,840 16.84 16.84 16.78 0 0 0
24/12/2019
16.84
 2,000 16.78 16.84 16.84 0 0 0
23/12/2019
16.78
 1,600 16.54 16.78 16.78 0 0 0
20/12/2019
16.54
 0 16.54 16.54 16.54 0 0 0
19/12/2019
16.54
 1,830 16.54 16.54 16.54 0 0 0
18/12/2019
16.54
 1,550 16.52 16.54 16.43 0 0 0
17/12/2019
16.52
 1,300 16.66 16.66 16.52 0 0 0
16/12/2019
16.66
 0 16.66 16.66 16.66 0 0 0
13/12/2019
16.66
 100 16.54 16.66 16.25 0 0 0
12/12/2019
16.54
 1,080 16.54 16.54 16.54 0 0 0
11/12/2019
16.54
 3,260 16.31 16.54 15.36 0 0 0
10/12/2019
16.31
 0 16.31 16.31 16.31 0 0 0
09/12/2019
16.31
 310 16.31 16.31 16.31 0 0 0
06/12/2019
16.31
 5,100 16.31 16.31 16.31 0 0 0
05/12/2019
16.31
 150 16.28 16.31 16.31 0 0 0
04/12/2019
16.28
 1,010 16.25 16.28 16.28 0 0 0
03/12/2019
16.25
 1,500 16.54 16.54 16.25 0 0 0
02/12/2019
16.54
 10 16.25 16.54 16.54 0 0 0
29/11/2019
16.25
 180 16.66 16.66 16.25 0 0 0
28/11/2019
16.66
 1,430 16.78 16.78 15.63 0 1,290 -0.0
27/11/2019
16.78
 210 17.43 17.43 16.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |