CTCP Phát triển năng lượng Sơn Hà (she)

6.30
0.50
(8.62%)
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
(2026-08-12) 		-1.10 -15.07% 18,900 600 0
5.80
7.40
5.80
2 tháng
(2026-07-13) 		-1 -13.89% 37,100 400 0
5.80
7.60
5.80
3 tháng
(2026-06-15) 		0.20 3.33% 222,700 300 0
5.80
7.80
5.80
6 tháng
(2026-03-16) 		-0.70 -10.14% 341,200 -11,700 -0.0
5.80
7.80
5.80
12 tháng
(2025-09-16) 		-1.10 -15.07% 602,000 1,700 0.1
5.80
7.80
5.80
24 tháng
(2024-09-23) 		-1.49 -19.40% 1,959,465 -13,400 -0.0
5.80
8
5.80
36 tháng
(2023-09-27) 		-0.47 -7% 5,016,426 -43,967 -0.4
5.80
10.23
5.80
60 tháng
(2021-10-07) 		-2.51 -28.80% 7,798,316 -140,653 -1.6
4.10
10.23
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
8.45
 7,600 8.45 8.45 8.33 0 0 0
03/09/2020
8.45
 4,000 8.54 8.54 8.41 1,800 0 0.0
01/09/2020
8.54
 1,000 8.54 8.54 8.54 1,000 0 0.0
31/08/2020
8.54
 2,100 8.54 8.83 8.54 1,700 0 0.0
28/08/2020
8.54
 5,800 8.96 9.72 8.54 4,100 0 0.1
27/08/2020
8.96
 4,300 8.96 9.72 8.54 2,400 0 0.0
26/08/2020
8.96
 3,001 9.05 9.72 8.54 0 1 -0.0
25/08/2020
9.05
 9,010 8.45 9.26 8.45 3,000 10 0.1
24/08/2020
8.45
 3,200 8.45 8.83 8.45 1,400 0 0.0
21/08/2020
8.45
 200 8.58 8.58 8.20 0 0 0
20/08/2020
8.58
 200 8.54 8.58 8.58 0 0 0
19/08/2020
8.54
 100 8.50 8.54 8.54 0 0 0
18/08/2020
8.50
 200 9.30 9.30 8.37 0 100 -0.0
17/08/2020
9.30
 410 8.54 9.30 8.07 0 0 0
14/08/2020
8.54
 13,900 8.66 9.09 8.54 7,200 400 0.1
13/08/2020
8.66
 6,000 8.28 8.83 8.41 0 0 0
12/08/2020
8.28
 10,910 8.24 8.83 8.24 7,800 0 0.2
11/08/2020
8.24
 36,100 8.41 9.21 8.12 33,500 0 0.7
10/08/2020
8.41
 3,300 8.54 8.83 8.41 0 0 0
07/08/2020
8.54
 5,400 8.28 8.75 8.28 5,000 0 0.1
06/08/2020
8.28
 2,000 9.00 9.00 8.16 0 100 -0.0
05/08/2020
9.00
 300 8.20 9.00 9.00 0 0 0
04/08/2020
8.20
 300 7.86 8.20 8.07 0 0 0
03/08/2020
7.86
 1,900 7.82 8.41 7.86 0 0 0
31/07/2020
7.82
 1,600 7.86 7.86 7.69 0 0 0
30/07/2020
7.86
 205 8.45 8.45 7.61 0 100 -0.0
29/07/2020
8.45
 1,410 8.62 8.62 8.07 1,200 0 0.0
28/07/2020
8.62
 7,210 7.95 8.62 7.99 0 0 0
27/07/2020
7.95
 15,200 8.12 8.16 7.40 12,500 0 0.2
24/07/2020
8.12
 13,700 8.88 8.88 8.07 6,600 0 0.1
23/07/2020
8.88
 7,200 8.88 8.88 8.88 1,600 0 0.0
22/07/2020
8.88
 4,140 8.88 8.88 8.88 2,500 0 0.1
21/07/2020
8.88
 3,300 8.88 9.38 8.88 1,000 0 0.0
20/07/2020
8.88
 5,560 8.88 9.68 8.88 4,500 0 0.1
17/07/2020
8.88
 11,800 9.09 9.89 8.88 7,800 0 0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/15 (Volume + 30%, Ratio=0.30)
16/07/2020
9.09
 10,360 8.32 9.09 8.37 800 0 0.0
15/07/2020
8.32
 11,630 8.07 8.73 8.07 1,700 0 0.0
14/07/2020
8.07
 5,510 8.10 8.10 7.98 3,900 0 0.1
13/07/2020
8.10
 20,100 7.95 8.26 7.95 10,550 0 0.3
10/07/2020
7.95
 24,910 7.45 8.14 7.38 1,300 0 0.0
09/07/2020
7.45
 11,310 6.95 7.48 6.95 0 0 0
08/07/2020
6.95
 10,800 6.88 7.04 6.88 3,600 0 0.1
07/07/2020
6.88
 10,100 6.85 6.88 6.85 2,500 0 0.1
06/07/2020
6.85
 3,600 6.85 6.92 6.45 0 100 -0.0
03/07/2020
6.85
 1,800 6.98 6.98 6.85 1,700 0 0.0
02/07/2020
6.98
 700 6.85 7.10 6.88 0 0 0
01/07/2020
6.85
 4,100 6.82 7.42 6.79 800 0 0.0
30/06/2020
6.82
 2,800 6.85 6.85 6.20 200 100 0.0
29/06/2020
6.85
 2,700 6.95 7.01 6.32 0 0 0
26/06/2020
6.95
 2,800 6.88 7.01 6.79 0 0 0
25/06/2020
6.88
 3,600 7.04 7.04 6.73 1,200 0 0.0
24/06/2020
7.04
 1,230 6.88 7.17 6.95 0 0 0
23/06/2020
6.88
 13,200 6.63 7.13 6.63 6,900 0 0.1
22/06/2020
6.63
 17,400 7.35 7.35 6.63 0 0 0
19/06/2020
7.35
 18,700 6.98 7.51 7.20 0 0 0
18/06/2020
6.98
 27,610 6.35 6.98 6.48 0 0 0
17/06/2020
6.35
 600 6.26 6.35 6.26 0 0 0
16/06/2020
6.26
 7,700 5.79 6.35 5.95 0 0 0
15/06/2020
5.79
 0 5.79 5.79 5.79 0 0 0
12/06/2020
5.79
 500 5.79 5.79 5.79 500 0 0.0
11/06/2020
5.79
 2,300 5.95 5.95 5.79 1,000 0 0.0
10/06/2020
5.95
 2,000 5.95 5.95 5.95 1,000 0 0.0
09/06/2020
5.95
 1,000 5.95 5.95 5.95 1,000 0 0.0
08/06/2020
5.95
 1,000 5.79 5.95 5.95 0 0 0
05/06/2020
5.79
 300 5.95 5.95 5.79 0 0 0
04/06/2020
5.95
 4,000 5.63 5.95 5.95 0 0 0
03/06/2020
5.63
 0 5.63 5.63 5.63 0 0 0
02/06/2020
5.63
 3,400 5.66 5.66 5.41 0 0 0
01/06/2020
5.66
 300 5.69 5.69 5.66 0 0 0
29/05/2020
5.69
 900 5.63 5.69 5.69 0 0 0
28/05/2020
5.63
 0 5.63 5.63 5.63 0 0 0
27/05/2020
5.63
 1,900 5.63 5.63 5.63 0 0 0
26/05/2020
5.63
 100 5.63 5.63 5.63 0 0 0
25/05/2020
5.63
 0 5.63 5.63 5.63 0 0 0
22/05/2020
5.63
 10 5.63 5.63 5.63 0 0 0
21/05/2020
5.63
 1,100 5.63 5.63 5.63 0 0 0
20/05/2020
5.63
 2,300 5.63 5.63 5.63 0 0 0
19/05/2020
5.63
 3,150 5.63 5.63 5.63 600 0 0.0
18/05/2020
5.63
 5,500 5.82 5.82 5.63 3,600 0 0.1
15/05/2020
5.82
 9,700 5.82 5.85 5.63 6,200 0 0.1
14/05/2020
5.82
 12,020 5.82 5.85 5.79 6,300 0 0.1
13/05/2020
5.82
 2,600 5.82 5.85 5.82 1,600 0 0.0
12/05/2020
5.82
 5,800 5.82 5.82 5.82 0 0 0
11/05/2020
5.82
 2,600 5.79 5.95 5.63 200 0 0.0
08/05/2020
5.79
 1,200 5.63 5.85 5.79 0 0 0
07/05/2020
5.63
 8,000 5.85 5.85 5.44 200 0 0.0
06/05/2020
5.85
 4,400 5.63 5.88 5.73 0 0 0
05/05/2020
5.63
 5,900 5.69 5.79 5.63 1,000 0 0.0
04/05/2020
5.69
 12,620 5.48 5.69 5.48 3,000 0 0.1
29/04/2020
5.48
 8,500 5.10 5.48 5.23 0 0 0
28/04/2020
5.10
 15,500 5.01 5.23 5.01 0 0 0
27/04/2020
5.01
 3,110 5.01 5.04 5.01 0 0 0
24/04/2020
5.01
 3,100 5.01 5.01 5.01 0 0 0
23/04/2020
5.01
 4,130 5.01 5.04 5.01 0 0 0
22/04/2020
5.01
 3,700 5.01 5.01 4.94 0 0 0
21/04/2020
5.01
 10,740 5.01 5.16 4.88 0 0 0
20/04/2020
5.01
 9,300 4.98 5.07 4.85 0 0 0
17/04/2020
4.98
 1,500 4.85 4.98 4.76 0 0 0
16/04/2020
4.85
 900 4.69 4.85 4.69 0 0 0
15/04/2020
4.69
 100 4.69 4.69 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |