CTCP Phát triển năng lượng Sơn Hà (she)

7.20
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
(2025-11-04) 		-0.10 -1.37% 83,700 8,300 0.1
7
7.30
7.20
2 tháng
(2025-10-06) 		-0.20 -2.70% 111,200 8,300 0.1
6.90
7.40
7.20
3 tháng
(2025-09-05) 		0.10 1.41% 185,400 4,400 0.0
6.90
7.40
7.20
6 tháng
(2025-06-09) 		0.12 1.74% 661,900 -5,400 -0.1
6.90
8
7.20
12 tháng
(2024-12-09) 		0.20 2.86% 1,183,857 -5,800 -0.1
6.08
8
7.20
24 tháng
(2023-12-15) 		0.28 4% 4,266,626 -35,867 -0.4
6.08
10.23
7.20
36 tháng
(2022-12-20) 		1.11 18.23% 5,891,865 -36,372 -0.4
5.51
10.23
7.20
60 tháng
(2020-12-30) 		-0.20 -2.66% 8,292,673 -321,993 -4.8
4.10
10.23
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
4.07
 3,500 4.26 4.26 4.07 0 0 0
02/12/2019
4.26
 310 4.41 4.41 4.26 0 0 0
29/11/2019
4.41
 300 4.26 4.41 4.35 0 0 0
28/11/2019
4.26
 100 4.35 4.35 4.26 0 0 0
27/11/2019
4.35
 300 4.41 4.41 4.35 0 0 0
26/11/2019
4.41
 100 4.13 4.41 4.41 0 0 0
25/11/2019
4.13
 2,700 4.22 4.22 4.10 0 0 0
22/11/2019
4.22
 200 4.29 4.29 4.22 0 0 0
21/11/2019
4.29
 320 4.32 4.32 4.29 0 0 0
20/11/2019
4.32
 1,250 4.35 4.35 4.22 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2019
4.35
 530 4.35 4.35 4.35 0 0 0
18/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
15/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0
14/11/2019
4.35
 7,700 4.38 4.38 3.94 2,100 0 0.0
13/11/2019
4.38
 6,000 4.23 4.38 4.26 5,400 0 0.1
12/11/2019
4.23
 5,200 4.09 4.50 4.12 0 0 0
11/11/2019
4.09
 2,600 4.09 4.12 4.09 0 0 0
08/11/2019
4.09
 1,500 4.09 4.09 4.09 0 0 0
07/11/2019
4.09
 200 4.03 4.09 3.85 0 0 0
06/11/2019
4.03
 0 4.03 4.03 4.03 0 0 0
05/11/2019
4.03
 560 4.06 4.06 4.00 0 0 0
04/11/2019
4.06
 0 4.06 4.06 4.06 0 0 0
01/11/2019
4.06
 4,800 4.06 4.06 4.06 0 0 0
31/10/2019
4.06
 2,400 4.06 4.06 4.06 0 0 0
30/10/2019
4.06
 3,500 4.09 4.09 4.03 1,500 0 0.0
29/10/2019
4.09
 1,000 4.09 4.09 4.09 0 0 0
28/10/2019
4.09
 4,400 4.12 4.12 4.09 500 0 0.0
25/10/2019
4.12
 2,400 4.09 4.12 4.06 0 0 0
24/10/2019
4.09
 300 4.09 4.12 4.06 0 0 0
23/10/2019
4.09
 8,000 3.94 4.12 4.06 200 0 0.0
22/10/2019
3.94
 0 3.94 3.94 3.94 0 0 0
21/10/2019
3.94
 1,100 3.94 4.03 3.94 200 0 0.0
18/10/2019
3.94
 0 3.94 3.94 3.94 0 0 0
17/10/2019
3.94
 100 3.91 3.94 3.94 0 0 0
16/10/2019
3.91
 300 3.91 4.03 3.91 0 0 0
15/10/2019
3.91
 100 4.03 4.03 3.91 0 0 0
14/10/2019
4.03
 200 3.82 4.06 4.03 0 0 0
11/10/2019
3.82
 2,000 4.00 4.00 3.82 0 0 0
10/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
09/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
08/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
07/10/2019
4.00
 600 4.00 4.00 3.97 0 0 0
04/10/2019
4.00
 300 4.00 4.00 3.97 0 0 0
03/10/2019
4.00
 1,000 4.00 4.00 4.00 0 0 0
02/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
01/10/2019
4.00
 2,400 4.12 4.17 4.00 0 0 0
30/09/2019
4.12
 2,900 4.03 4.15 4.06 0 0 0
27/09/2019
4.03
 2,000 3.94 4.03 3.94 0 0 0
26/09/2019
3.94
 500 3.94 3.94 3.88 0 0 0
25/09/2019
3.94
 0 3.94 3.94 3.94 0 0 0
24/09/2019
3.94
 2,000 3.82 3.94 3.85 0 0 0
23/09/2019
3.82
 900 3.94 3.94 3.82 0 0 0
20/09/2019
3.94
 100 4.03 4.03 3.94 0 0 0
19/09/2019
4.03
 1,500 3.91 4.03 4.00 0 0 0
18/09/2019
3.91
 1,700 4.03 4.03 3.91 0 0 0
17/09/2019
4.03
 200 3.94 4.03 4.00 0 0 0
16/09/2019
3.94
 2,800 4.00 4.00 3.91 0 0 0
13/09/2019
4.00
 400 4.00 4.00 4.00 0 0 0
12/09/2019
4.00
 500 3.88 4.00 4.00 0 0 0
11/09/2019
3.88
 1,200 4.06 4.06 3.88 0 0 0
10/09/2019
4.06
 3,000 3.82 4.06 3.79 0 0 0
09/09/2019
3.82
 630 4.00 4.00 3.82 0 0 0
06/09/2019
4.00
 3,000 3.94 4.00 3.94 0 0 0
05/09/2019
3.94
 300 3.82 3.94 3.82 0 0 0
04/09/2019
3.82
 200 3.82 3.82 3.82 0 0 0
03/09/2019
3.82
 22,800 4.23 4.23 3.82 0 0 0
30/08/2019
4.23
 4,200 4.32 4.32 3.97 0 0 0
29/08/2019
4.32
 300 4.38 4.47 4.09 0 0 0
28/08/2019
4.38
 400 4.58 4.58 4.17 0 0 0
27/08/2019
4.58
 4,300 4.20 4.58 4.09 0 0 0
26/08/2019
4.20
 1,700 4.12 4.20 4.09 0 0 0
23/08/2019
4.12
 100 4.23 4.23 4.12 0 0 0
22/08/2019
4.23
 10,500 4.20 4.23 3.82 0 0 0
21/08/2019
4.20
 1,200 4.15 4.29 4.09 0 0 0
20/08/2019
4.15
 600 4.20 4.32 4.15 0 0 0
19/08/2019
4.20
 800 4.15 4.20 4.09 0 0 0
16/08/2019
4.15
 3,300 4.09 4.29 3.79 0 0 0
15/08/2019
4.09
 3,940 4.26 4.32 4.09 0 0 0
14/08/2019
4.26
 700 4.26 4.38 4.26 0 0 0
13/08/2019
4.26
 300 4.32 4.44 4.26 0 0 0
12/08/2019
4.32
 600 4.47 4.47 4.26 0 0 0
09/08/2019
4.47
 300 4.47 4.47 4.47 300 0 0.0
08/08/2019
4.47
 200 4.50 4.50 4.47 0 0 0
07/08/2019
4.50
 100 4.44 4.50 4.50 0 0 0
06/08/2019
4.44
 9,300 4.52 4.58 4.38 0 0 0
05/08/2019
4.52
 1,300 4.67 4.67 4.52 0 0 0
02/08/2019
4.67
 8,300 4.70 4.70 4.67 7,300 0 0.1
01/08/2019
4.70
 9,600 4.70 4.79 4.67 1,000 0 0.0
31/07/2019
4.70
 1,000 4.79 4.79 4.70 900 0 0.0
30/07/2019
4.79
 2,400 4.79 4.87 4.70 1,800 0 0.0
29/07/2019
4.79
 10,800 4.82 4.90 4.64 5,800 0 0.1
26/07/2019
4.82
 19,500 4.38 4.82 4.58 0 0 0
25/07/2019
4.38
 9,600 4.26 4.61 4.29 0 0 0
24/07/2019
4.26
 2,300 4.29 4.29 4.26 0 0 0
23/07/2019
4.29
 3,900 4.32 4.32 4.29 1,600 0 0.0
22/07/2019
4.32
 4,600 4.32 4.32 4.29 3,000 0 0.0
19/07/2019
4.32
 2,900 4.32 4.35 4.26 200 0 0.0
18/07/2019
4.32
 5,900 4.20 4.35 4.20 300 0 0.0
17/07/2019
4.20
 3,400 4.20 4.20 4.15 100 0 0.0
16/07/2019
4.20
 1,900 4.09 4.20 4.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |