CTCP Thủy điện Sê San 4A (s4a)

33.30
-0.80
(-2.35%)
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
(2025-11-05) 		0.10 0.29% 4,700 0 0
33.30
34.10
33.30
2 tháng
(2025-10-06) 		-0.40 -1.16% 51,400 0 0
33.30
36.40
33.30
3 tháng
(2025-09-08) 		-1.20 -3.40% 66,800 0 0
33.30
38.45
33.30
6 tháng
(2025-06-09) 		-1.90 -5.28% 114,500 0 0
33.30
38.45
33.30
12 tháng
(2024-12-10) 		-0.97 -2.75% 274,100 -900 -0.0
33.30
38.45
33.30
24 tháng
(2023-12-18) 		3.01 9.68% 545,300 -1,100 -0.0
29.84
40.75
33.30
36 tháng
(2022-12-21) 		6.83 25.03% 798,600 12,900 0.8
25.18
40.75
33.30
60 tháng
(2020-12-31) 		15.06 79.10% 2,437,310 27,700 -17.9
18.52
40.75
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2019
17.61
 0 17.61 17.61 17.61 0 0 0
11/07/2019
17.61
 2,610 17.11 18.06 17.42 0 0 0
10/07/2019
17.11
 1,110 16.89 17.68 17.11 0 0 0
09/07/2019
16.89
 3,740 17.39 17.49 16.89 0 0 0
08/07/2019
17.39
 0 17.39 17.39 17.39 0 0 0
05/07/2019
17.39
 300 17.68 17.68 17.36 0 0 0
04/07/2019
17.68
 0 17.68 17.68 17.68 0 0 0
03/07/2019
17.68
 700 17.08 17.68 17.64 0 0 0
02/07/2019
17.08
 1,350 17.99 17.99 17.08 0 0 0
01/07/2019
17.99
 1,610 17.05 17.99 17.05 0 0 0
28/06/2019
17.05
 5,000 17.68 17.68 17.05 0 0 0
27/06/2019
17.68
 11,500 17.36 17.68 17.68 80 0 0.0
26/06/2019
17.36
 14,220 17.55 17.68 17.36 0 0 0
25/06/2019
17.55
 1,110 17.68 17.68 17.55 0 0 0
24/06/2019
17.68
 250 18.94 18.94 17.68 100 0 0.0
21/06/2019
18.94
 20 19.19 19.19 18.94 0 0 0
20/06/2019
19.19
 0 19.19 19.19 19.19 0 0 0
19/06/2019
19.19
 0 19.19 19.19 19.19 0 0 0
18/06/2019
19.19
 0 19.19 19.19 19.19 0 0 0
17/06/2019
19.19
 20 18.31 19.19 19.19 0 0 0
14/06/2019
18.31
 440 17.58 18.31 17.58 20 0 0.0
13/06/2019
17.58
 0 17.58 17.58 17.58 0 0 0
12/06/2019
17.58
 10 17.49 17.58 17.58 0 0 0
11/06/2019
17.49
 0 17.49 17.49 17.49 0 0 0
10/06/2019
17.49
 100 17.93 17.93 17.49 0 0 0
07/06/2019
17.93
 0 17.93 17.93 17.93 0 0 0
06/06/2019
17.93
 4,130 17.68 17.93 17.42 0 0 0
05/06/2019
17.68
 5,440 17.61 17.99 17.42 0 0 0
04/06/2019
17.61
 0 17.61 17.61 17.61 0 0 0
03/06/2019
17.61
 2,890 17.68 17.68 17.36 0 0 0
31/05/2019
17.68
 580 18.88 18.88 17.68 0 0 0
30/05/2019
18.88
 0 18.88 18.88 18.88 0 0 0
29/05/2019
18.88
 80 19.70 19.70 18.34 0 0 0
28/05/2019
19.70
 4,270 19.44 20.20 18.09 0 0 0
27/05/2019
19.44
 30 18.31 19.44 17.68 0 0 0
24/05/2019
18.31
 3,010 17.36 18.31 17.36 0 0 0
23/05/2019
17.36
 0 17.36 17.36 17.36 0 0 0
22/05/2019
17.36
 0 17.36 17.36 17.36 0 0 0
21/05/2019
17.36
 2,500 17.36 17.36 17.36 0 0 0
20/05/2019
17.36
 2,670 17.20 17.42 17.36 0 0 0
17/05/2019
17.20
 280 17.99 17.99 17.20 220 0 0.0
16/05/2019
17.99
 0 17.99 17.99 17.99 0 0 0
15/05/2019
17.99
 0 17.99 17.99 17.99 0 0 0
14/05/2019
17.99
 10 17.17 17.99 17.99 0 0 0
13/05/2019
17.17
 20 18.18 18.18 17.17 0 0 0
10/05/2019
18.18
 1,930 17.68 18.18 17.68 0 0 0
09/05/2019
17.68
 0 17.68 17.68 17.68 0 0 0
08/05/2019
17.68
 2,930 17.68 17.68 17.61 0 0 0
07/05/2019
17.68
 110 17.68 17.68 17.36 0 0 0
06/05/2019
17.68
 8,820 17.42 17.68 17.36 280 0 0.0
03/05/2019
17.42
 20 17.36 17.42 17.42 0 0 0
02/05/2019
17.36
 450 17.90 17.90 17.36 0 0 0
26/04/2019
17.90
 220 17.68 17.93 17.36 0 0 0
25/04/2019
17.68
 100 17.68 17.68 17.68 0 0 0
24/04/2019
17.68
 8,810 17.68 17.68 17.68 2,500 0 0.1
23/04/2019
17.68
 14,000 17.61 17.68 17.11 0 0 0
22/04/2019
17.61
 20 17.61 17.61 17.61 0 0 0
19/04/2019
17.61
 270 17.49 17.61 17.61 0 0 0
18/04/2019
17.49
 3,190 17.49 17.49 17.42 1,000 0 0.0
17/04/2019
17.49
 18,180 17.68 17.68 17.49 0 0 0
16/04/2019
17.68
 1,300 17.87 17.87 17.11 1,000 0 0.0
12/04/2019
17.87
 110,200 17.05 17.87 16.79 0 0 0
11/04/2019
17.05
 0 17.05 17.05 17.05 0 0 0
10/04/2019
17.05
 30,000 17.49 17.49 16.92 0 0 0
09/04/2019
17.49
 2,880 17.49 17.49 17.17 0 0 0
08/04/2019
17.49
 10,000 17.17 17.49 16.79 0 0 0
05/04/2019
17.17
 570 17.36 17.36 17.17 0 0 0
04/04/2019
17.36
 10 17.36 17.36 17.36 0 0 0
03/04/2019
17.36
 11,810 17.36 17.36 17.36 0 0 0
02/04/2019
17.36
 9,180 17.36 17.68 17.05 0 0 0
01/04/2019
17.36
 440 17.30 17.36 17.23 0 0 0
29/03/2019
17.30
 6,760 17.36 17.36 17.05 0 0 0
28/03/2019
17.36
 0 17.36 17.36 17.36 0 0 0
27/03/2019
17.36
 4,700 17.74 17.74 17.11 0 0 0
26/03/2019
17.74
 310 17.74 17.74 17.05 0 0 0
25/03/2019
17.74
 14,110 17.55 17.74 17.05 0 0 0
22/03/2019
17.55
 0 17.55 17.55 17.55 0 0 0
21/03/2019
17.55
 400 17.55 17.55 17.55 0 0 0
20/03/2019
17.55
 650 17.61 17.61 17.55 0 0 0
19/03/2019
17.61
 2,610 17.11 17.61 17.36 0 0 0
18/03/2019
17.11
 0 17.11 17.11 17.11 0 0 0
15/03/2019
17.11
 350 17.68 17.68 17.11 0 0 0
14/03/2019
17.68
 3,400 17.68 17.68 16.98 0 0 0
13/03/2019
17.68
 1,600 17.74 17.74 17.68 0 0 0
12/03/2019
17.74
 0 17.74 17.74 17.74 0 0 0
11/03/2019
17.74
 1,400 17.68 17.74 17.68 0 0 0
08/03/2019
17.68
 2,110 17.68 17.68 17.61 0 0 0
07/03/2019
17.68
 100 17.68 17.68 17.68 0 0 0
06/03/2019
17.68
 0 17.68 17.68 17.68 0 0 0
05/03/2019
17.68
 10 17.99 17.99 17.68 0 0 0
04/03/2019
17.99
 410 17.68 17.99 17.05 0 0 0
01/03/2019
17.68
 610 17.05 17.68 17.11 0 0 0
28/02/2019
17.05
 6,540 17.36 17.68 17.05 0 0 0
27/02/2019
17.36
 20 17.36 17.36 17.36 0 0 0
26/02/2019
17.36
 40 17.36 17.36 17.36 0 0 0
25/02/2019
17.36
 400 17.61 17.61 17.36 0 0 0
22/02/2019
17.61
 70 17.68 17.68 17.61 0 0 0
21/02/2019
17.68
 430 17.68 17.68 17.68 0 0 0
20/02/2019
17.68
 0 17.68 17.68 17.68 0 0 0
19/02/2019
17.68
 20 17.36 17.68 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |