CTCP Thủy điện Sê San 4A (s4a)

32.50
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
(2026-07-06) 		0 0% 5,400 0 0
31.50
32.50
32.50
2 tháng
(2026-06-08) 		-0.50 -1.52% 14,600 0 0
31.50
33.80
32.50
3 tháng
(2026-05-07) 		0.50 1.56% 31,200 0 0
31.50
34.60
32.50
6 tháng
(2026-02-06) 		0.49 1.53% 116,700 0 0
31.50
34.60
32.50
12 tháng
(2025-08-11) 		-0.20 -0.61% 246,500 0 0
30.42
35.12
32.50
24 tháng
(2024-08-15) 		-1.26 -3.73% 519,700 -900 -0.0
30.42
35.66
32.50
36 tháng
(2023-08-21) 		6.54 25.20% 826,000 -2,100 -0.1
23
37.22
32.50
60 tháng
(2021-08-31) 		14.33 78.91% 2,035,400 18,700 -18.2
18.17
37.22
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2020
17.08
 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
26/11/2019
17.43
 10 16.84 17.43 17.43 0 0 0
25/11/2019
16.84
 0 16.84 16.84 16.84 0 0 0
22/11/2019
16.84
 10,870 16.72 16.84 15.66 0 0 0
21/11/2019
16.72
 0 16.72 16.72 16.72 0 0 0
20/11/2019
16.72
 12,170 16.84 16.84 16.13 0 0 0
19/11/2019
16.84
 2,940 16.54 16.84 16.54 0 0 0
18/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
15/11/2019
16.54
 300 16.54 16.54 16.54 0 0 0
14/11/2019
16.54
 2,500 16.72 16.72 16.54 0 0 0
13/11/2019
16.72
 10 16.54 16.72 16.72 0 0 0
12/11/2019
16.54
 16,380 16.54 16.66 16.54 0 0 0
11/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
08/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
07/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
06/11/2019
16.54
 2,490 16.43 16.54 16.54 0 0 0
05/11/2019
16.43
 10 16.54 16.54 16.43 0 0 0
04/11/2019
16.54
 2,160 16.54 16.54 16.54 0 0 0
01/11/2019
16.54
 4,600 16.54 16.54 16.54 0 0 0
31/10/2019
16.54
 14,250 16.54 16.54 16.37 0 0 0
30/10/2019
16.54
 6,000 16.54 16.54 16.54 1,990 0 0.1
29/10/2019
16.54
 1,020 16.54 16.54 16.54 1,010 0 0.0
28/10/2019
16.54
 100 16.54 16.54 16.54 0 0 0
25/10/2019
16.54
 1,000 16.84 16.84 16.54 1,000 0 0.0
24/10/2019
16.84
 0 16.84 16.84 16.84 0 0 0
23/10/2019
16.84
 20 16.37 16.84 16.54 0 0 0
22/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
21/10/2019
16.37
 10 16.43 16.43 16.37 0 0 0
18/10/2019
16.43
 0 16.43 16.43 16.43 0 0 0
17/10/2019
16.43
 20 16.75 16.75 16.43 0 0 0
16/10/2019
16.75
 50 16.54 16.75 16.75 0 0 0
15/10/2019
16.54
 0 16.54 16.54 16.54 0 0 0
14/10/2019
16.54
 1,590 16.43 16.54 15.42 1,100 0 0.0
11/10/2019
16.43
 10 16.72 16.72 16.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |