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)
10/10/2019
17.50
 0 17.50 17.50 17.50 0 0 0
09/10/2019
17.50
 600 17.56 17.56 17.50 100 0 0.0
08/10/2019
17.56
 5,450 17.07 17.56 17.31 300 0 0.0
07/10/2019
17.07
 0 17.07 17.07 17.07 0 0 0
04/10/2019
17.07
 190 17.19 17.19 17.07 0 0 0
03/10/2019
17.19
 20,000 17.31 17.62 16.70 0 0 0
02/10/2019
17.31
 0 17.31 17.31 17.31 0 0 0
01/10/2019
17.31
 1,510 17.31 17.31 17.31 0 0 0
30/09/2019
17.31
 180 17.31 17.31 17.31 0 0 0
27/09/2019
17.31
 2,500 17.31 17.31 17.31 0 0 0
26/09/2019
17.31
 0 17.31 17.31 17.31 0 0 0
25/09/2019
17.31
 7,710 17.31 17.31 17.31 0 0 0
24/09/2019
17.31
 1,200 17.56 17.56 17.31 0 0 0
23/09/2019
17.56
 0 17.56 17.56 17.56 0 0 0
20/09/2019
17.56
 0 17.56 17.56 17.56 0 0 0
19/09/2019
17.56
 850 17.62 17.62 17.31 0 0 0
18/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
17/09/2019
17.62
 300 17.31 17.62 17.01 0 0 0
16/09/2019
17.31
 400 17.81 17.81 17.31 0 0 0
13/09/2019
17.81
 400 17.81 17.81 17.81 0 0 0
12/09/2019
17.81
 500 17.62 17.93 17.81 0 0 0
11/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
10/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
09/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
06/09/2019
17.62
 1,760 17.62 17.62 17.62 0 0 0
05/09/2019
17.62
 0 17.62 17.62 17.62 0 0 0
04/09/2019
17.62
 1,100 18.06 18.06 17.62 0 0 0
03/09/2019
18.06
 3,200 17.31 18.06 17.31 0 0 0
30/08/2019
17.31
 1,000 17.62 17.62 17.31 0 0 0
29/08/2019
17.62
 100 17.31 17.62 17.62 0 0 0
28/08/2019
17.31
 1,380 17.87 17.87 17.31 0 0 0
27/08/2019
17.87
 1,200 17.87 17.87 17.78 0 0 0
26/08/2019
17.87
 1,700 17.31 17.93 17.87 0 0 0
23/08/2019
17.31
 7,270 17.31 17.31 17.07 0 0 0
22/08/2019
17.31
 1,860 17.31 17.31 17.31 0 0 0
21/08/2019
17.31
 0 17.31 17.31 17.31 0 0 0
20/08/2019
17.31
 0 17.31 17.31 17.31 0 0 0
19/08/2019
17.31
 390 16.94 17.31 17.31 0 0 0
16/08/2019
16.94
 4,000 16.94 17.31 16.94 0 0 0
15/08/2019
16.94
 0 16.94 16.94 16.94 0 0 0
14/08/2019
16.94
 0 16.94 16.94 16.94 0 0 0
13/08/2019
16.94
 12,230 17.62 17.62 16.88 0 0 0
12/08/2019
17.62
 990 17.62 17.62 17.62 0 0 0
09/08/2019
17.62
 50,920 17.62 17.93 17.62 0 10 -0.0
08/08/2019
17.62
 640 17.31 17.62 17.62 0 0 0
07/08/2019
17.31
 950 17.31 17.31 17.31 0 0 0
06/08/2019
17.31
 10 17.13 17.31 17.31 0 0 0
05/08/2019
17.13
 1,330 17.31 17.38 17.13 0 0 0
02/08/2019
17.31
 1,540 17.31 17.31 17.31 0 0 0
01/08/2019
17.31
 0 17.31 17.31 17.31 0 0 0
31/07/2019
17.31
 50 17.01 17.31 17.31 0 0 0
30/07/2019
17.01
 0 17.01 17.01 17.01 0 0 0
29/07/2019
17.01
 0 17.01 17.01 17.01 0 0 0
26/07/2019
17.01
 40 16.39 17.01 17.01 0 0 0
25/07/2019
16.39
 40 17.01 17.01 16.39 0 0 0
24/07/2019
17.01
 0 17.01 17.01 17.01 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2019
17.01
 4,670 17.50 17.50 17.01 0 0 0
22/07/2019
17.50
 10 16.90 17.50 17.50 0 0 0
19/07/2019
16.90
 830 16.90 16.90 16.59 0 0 0
18/07/2019
16.90
 0 16.90 16.90 16.90 0 0 0
17/07/2019
16.90
 320 16.84 16.90 16.90 0 0 0
16/07/2019
16.84
 0 16.84 16.84 16.84 0 0 0
15/07/2019
16.84
 0 16.84 16.84 16.84 0 0 0
12/07/2019
16.84
 0 16.84 16.84 16.84 0 0 0
11/07/2019
16.84
 2,610 16.35 17.26 16.66 0 0 0
10/07/2019
16.35
 1,110 16.14 16.90 16.35 0 0 0
09/07/2019
16.14
 3,740 16.63 16.72 16.14 0 0 0
08/07/2019
16.63
 0 16.63 16.63 16.63 0 0 0
05/07/2019
16.63
 300 16.90 16.90 16.59 0 0 0
04/07/2019
16.90
 0 16.90 16.90 16.90 0 0 0
03/07/2019
16.90
 700 16.32 16.90 16.87 0 0 0
02/07/2019
16.32
 1,350 17.20 17.20 16.32 0 0 0
01/07/2019
17.20
 1,610 16.29 17.20 16.29 0 0 0
28/06/2019
16.29
 5,000 16.90 16.90 16.29 0 0 0
27/06/2019
16.90
 11,500 16.59 16.90 16.90 80 0 0.0
26/06/2019
16.59
 14,220 16.78 16.90 16.59 0 0 0
25/06/2019
16.78
 1,110 16.90 16.90 16.78 0 0 0
24/06/2019
16.90
 250 18.10 18.10 16.90 100 0 0.0
21/06/2019
18.10
 20 18.34 18.34 18.10 0 0 0
20/06/2019
18.34
 0 18.34 18.34 18.34 0 0 0
19/06/2019
18.34
 0 18.34 18.34 18.34 0 0 0
18/06/2019
18.34
 0 18.34 18.34 18.34 0 0 0
17/06/2019
18.34
 20 17.50 18.34 18.34 0 0 0
14/06/2019
17.50
 440 16.81 17.50 16.81 20 0 0.0
13/06/2019
16.81
 0 16.81 16.81 16.81 0 0 0
12/06/2019
16.81
 10 16.72 16.81 16.81 0 0 0
11/06/2019
16.72
 0 16.72 16.72 16.72 0 0 0
10/06/2019
16.72
 100 17.14 17.14 16.72 0 0 0
07/06/2019
17.14
 0 17.14 17.14 17.14 0 0 0
06/06/2019
17.14
 4,130 16.90 17.14 16.66 0 0 0
05/06/2019
16.90
 5,440 16.84 17.20 16.66 0 0 0
04/06/2019
16.84
 0 16.84 16.84 16.84 0 0 0
03/06/2019
16.84
 2,890 16.90 16.90 16.59 0 0 0
31/05/2019
16.90
 580 18.04 18.04 16.90 0 0 0
30/05/2019
18.04
 0 18.04 18.04 18.04 0 0 0
29/05/2019
18.04
 80 18.83 18.83 17.53 0 0 0
28/05/2019
18.83
 4,270 18.59 19.31 17.29 0 0 0
27/05/2019
18.59
 30 17.50 18.59 16.90 0 0 0
24/05/2019
17.50
 3,010 16.59 17.50 16.59 0 0 0
23/05/2019
16.59
 0 16.59 16.59 16.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |