CTCP Thủy điện Sê San 4A (s4a)

33.50
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
(2026-02-11) 		-0.30 -0.89% 34,100 0 0
33
34
33.50
2 tháng
(2026-01-12) 		0.70 2.13% 85,300 0 0
32.80
34.50
33.50
3 tháng
(2025-12-15) 		0.52 1.58% 105,600 0 0
32.20
34.50
33.50
6 tháng
(2025-09-15) 		-1.82 -5.15% 181,800 0 0
31.83
35.32
33.50
12 tháng
(2025-03-18) 		-0.66 -1.92% 312,500 -900 -0.0
31.83
36.75
33.50
24 tháng
(2024-03-25) 		-0.68 -1.98% 527,000 -1,000 -0.0
31.83
38.95
33.50
36 tháng
(2023-03-29) 		6.05 22.05% 870,700 -2,500 0.5
24.07
38.95
33.50
60 tháng
(2021-04-08) 		15.31 84.20% 2,383,100 18,500 -18.1
17.71
38.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2020
17.87
 20 17.87 18.36 17.87 0 0 0
05/03/2020
17.87
 2,630 18.13 18.13 17.81 0 0 0
04/03/2020
18.13
 103,380 17.81 18.20 17.74 0 0 0
03/03/2020
17.81
 1,350 17.81 17.81 17.81 0 1,220 -0.0
02/03/2020
17.81
 3,470 18.13 18.13 17.81 0 0 0
28/02/2020
18.13
 340 18.26 18.26 17.87 0 0 0
27/02/2020
18.26
 10 18.13 18.26 18.26 0 0 0
26/02/2020
18.13
 10 17.81 18.13 18.13 0 0 0
25/02/2020
17.81
 20 18.26 18.46 17.81 0 0 0
24/02/2020
18.26
 0 18.26 18.26 18.26 0 0 0
21/02/2020
18.26
 900 17.81 18.26 17.49 0 0 0
20/02/2020
17.81
 0 17.81 17.81 17.81 0 0 0
19/02/2020
17.81
 0 17.81 17.81 17.81 0 0 0
18/02/2020
17.81
 0 17.81 17.81 17.81 0 0 0
17/02/2020
17.81
 70 17.49 17.81 17.49 0 50 -0.0
14/02/2020
17.49
 0 17.49 17.49 17.49 0 0 0
13/02/2020
17.49
 10 17.68 17.68 17.49 0 0 0
12/02/2020
17.68
 560 17.81 17.87 17.19 0 0 0
11/02/2020
17.81
 20 17.49 17.81 17.81 0 0 0
10/02/2020
17.49
 20 17.16 17.94 17.49 0 0 0
07/02/2020
17.16
 20 17.87 18.26 17.16 0 0 0
06/02/2020
17.87
 20 17.81 18.20 17.87 0 0 0
05/02/2020
17.81
 1,950 17.81 17.81 17.81 0 0 0
04/02/2020
17.81
 20 17.61 17.81 16.58 0 0 0
03/02/2020
17.61
 40 17.55 17.61 17.61 0 0 0
31/01/2020
17.55
 10 17.55 17.55 17.55 0 0 0
30/01/2020
17.55
 90 17.87 17.87 17.55 0 0 0
22/01/2020
17.87
 3,000 17.81 17.87 17.87 0 0 0
21/01/2020
17.81
 0 17.81 17.81 17.81 0 0 0
20/01/2020
17.81
 920 17.81 17.81 17.81 0 0 0
17/01/2020
17.81
 2,900 17.81 17.81 17.68 0 0 0
16/01/2020
17.81
 500 17.49 17.81 17.81 0 0 0
15/01/2020
17.49
 2,010 17.49 17.49 17.49 0 0 0
14/01/2020
17.49
 10 17.16 17.49 17.49 0 0 0
13/01/2020
17.16
 130 17.81 17.87 17.16 0 0 0
10/01/2020
17.81
 1,780 17.49 17.81 17.81 0 0 0
09/01/2020
17.49
 30 16.84 17.49 17.49 0 0 0
08/01/2020
16.84
 20 17.23 17.23 16.84 0 0 0
07/01/2020
17.23
 40 17.16 18.13 17.23 0 0 0
06/01/2020
17.16
 220 17.61 17.61 17.16 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13%
03/01/2020
17.61
 10 17.81 17.81 17.61 0 0 0
02/01/2020
17.81
 600 17.62 17.87 17.56 0 0 0
31/12/2019
17.62
 1,000 17.62 17.62 16.70 0 990 -0.0
30/12/2019
17.62
 6,100 17.62 17.62 17.13 0 10 -0.0
27/12/2019
17.62
 4,030 17.62 17.93 17.62 0 0 0
26/12/2019
17.62
 2,000 17.62 17.62 17.62 0 0 0
25/12/2019
17.62
 2,840 17.62 17.62 17.56 0 0 0
24/12/2019
17.62
 2,000 17.56 17.62 17.62 0 0 0
23/12/2019
17.56
 1,600 17.31 17.56 17.56 0 0 0
20/12/2019
17.31
 0 17.31 17.31 17.31 0 0 0
19/12/2019
17.31
 1,830 17.31 17.31 17.31 0 0 0
18/12/2019
17.31
 1,550 17.28 17.31 17.19 0 0 0
17/12/2019
17.28
 1,300 17.44 17.44 17.28 0 0 0
16/12/2019
17.44
 0 17.44 17.44 17.44 0 0 0
13/12/2019
17.44
 100 17.31 17.44 17.01 0 0 0
12/12/2019
17.31
 1,080 17.31 17.31 17.31 0 0 0
11/12/2019
17.31
 3,260 17.07 17.31 16.08 0 0 0
10/12/2019
17.07
 0 17.07 17.07 17.07 0 0 0
09/12/2019
17.07
 310 17.07 17.07 17.07 0 0 0
06/12/2019
17.07
 5,100 17.07 17.07 17.07 0 0 0
05/12/2019
17.07
 150 17.04 17.07 17.07 0 0 0
04/12/2019
17.04
 1,010 17.01 17.04 17.04 0 0 0
03/12/2019
17.01
 1,500 17.31 17.31 17.01 0 0 0
02/12/2019
17.31
 10 17.01 17.31 17.31 0 0 0
29/11/2019
17.01
 180 17.44 17.44 17.01 0 0 0
28/11/2019
17.44
 1,430 17.56 17.56 16.36 0 1,290 -0.0
27/11/2019
17.56
 210 18.24 18.24 17.01 0 0 0
26/11/2019
18.24
 10 17.62 18.24 18.24 0 0 0
25/11/2019
17.62
 0 17.62 17.62 17.62 0 0 0
22/11/2019
17.62
 10,870 17.50 17.62 16.39 0 0 0
21/11/2019
17.50
 0 17.50 17.50 17.50 0 0 0
20/11/2019
17.50
 12,170 17.62 17.62 16.88 0 0 0
19/11/2019
17.62
 2,940 17.31 17.62 17.31 0 0 0
18/11/2019
17.31
 0 17.31 17.31 17.31 0 0 0
15/11/2019
17.31
 300 17.31 17.31 17.31 0 0 0
14/11/2019
17.31
 2,500 17.50 17.50 17.31 0 0 0
13/11/2019
17.50
 10 17.31 17.50 17.50 0 0 0
12/11/2019
17.31
 16,380 17.31 17.44 17.31 0 0 0
11/11/2019
17.31
 0 17.31 17.31 17.31 0 0 0
08/11/2019
17.31
 0 17.31 17.31 17.31 0 0 0
07/11/2019
17.31
 0 17.31 17.31 17.31 0 0 0
06/11/2019
17.31
 2,490 17.19 17.31 17.31 0 0 0
05/11/2019
17.19
 10 17.31 17.31 17.19 0 0 0
04/11/2019
17.31
 2,160 17.31 17.31 17.31 0 0 0
01/11/2019
17.31
 4,600 17.31 17.31 17.31 0 0 0
31/10/2019
17.31
 14,250 17.31 17.31 17.13 0 0 0
30/10/2019
17.31
 6,000 17.31 17.31 17.31 1,990 0 0.1
29/10/2019
17.31
 1,020 17.31 17.31 17.31 1,010 0 0.0
28/10/2019
17.31
 100 17.31 17.31 17.31 0 0 0
25/10/2019
17.31
 1,000 17.62 17.62 17.31 1,000 0 0.0
24/10/2019
17.62
 0 17.62 17.62 17.62 0 0 0
23/10/2019
17.62
 20 17.13 17.62 17.31 0 0 0
22/10/2019
17.13
 0 17.13 17.13 17.13 0 0 0
21/10/2019
17.13
 10 17.19 17.19 17.13 0 0 0
18/10/2019
17.19
 0 17.19 17.19 17.19 0 0 0
17/10/2019
17.19
 20 17.53 17.53 17.19 0 0 0
16/10/2019
17.53
 50 17.31 17.53 17.53 0 0 0
15/10/2019
17.31
 0 17.31 17.31 17.31 0 0 0
14/10/2019
17.31
 1,590 17.19 17.31 16.14 1,100 0 0.0
11/10/2019
17.19
 10 17.50 17.50 17.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |