CTCP Thủy điện Sê San 4A (s4a)

33
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
(2025-12-29) 		0.70 2.15% 15,100 0 0
32.50
34.50
33
2 tháng
(2025-11-28) 		0.65 2% 48,200 0 0
31.83
34.50
33
3 tháng
(2025-10-29) 		-0.26 -0.77% 55,500 0 0
31.83
34.50
33
6 tháng
(2025-07-31) 		-1.21 -3.52% 126,000 0 0
31.83
36.75
33
12 tháng
(2025-02-03) 		0.26 0.79% 271,700 -900 -0.0
31.83
36.75
33
24 tháng
(2024-02-07) 		0.54 1.66% 519,400 -1,000 -0.0
31.83
38.95
33
36 tháng
(2023-02-13) 		6.75 25.51% 825,900 9,500 1.3
24.07
38.95
33
60 tháng
(2021-02-22) 		14.53 77.85% 2,383,900 26,500 -17.9
17.71
38.95
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2019
16.59
 0 16.59 16.59 16.59 0 0 0
21/05/2019
16.59
 2,500 16.59 16.59 16.59 0 0 0
20/05/2019
16.59
 2,670 16.44 16.66 16.59 0 0 0
17/05/2019
16.44
 280 17.20 17.20 16.44 220 0 0.0
16/05/2019
17.20
 0 17.20 17.20 17.20 0 0 0
15/05/2019
17.20
 0 17.20 17.20 17.20 0 0 0
14/05/2019
17.20
 10 16.41 17.20 17.20 0 0 0
13/05/2019
16.41
 20 17.38 17.38 16.41 0 0 0
10/05/2019
17.38
 1,930 16.90 17.38 16.90 0 0 0
09/05/2019
16.90
 0 16.90 16.90 16.90 0 0 0
08/05/2019
16.90
 2,930 16.90 16.90 16.84 0 0 0
07/05/2019
16.90
 110 16.90 16.90 16.59 0 0 0
06/05/2019
16.90
 8,820 16.66 16.90 16.59 280 0 0.0
03/05/2019
16.66
 20 16.59 16.66 16.66 0 0 0
02/05/2019
16.59
 450 17.11 17.11 16.59 0 0 0
26/04/2019
17.11
 220 16.90 17.14 16.59 0 0 0
25/04/2019
16.90
 100 16.90 16.90 16.90 0 0 0
24/04/2019
16.90
 8,810 16.90 16.90 16.90 2,500 0 0.1
23/04/2019
16.90
 14,000 16.84 16.90 16.35 0 0 0
22/04/2019
16.84
 20 16.84 16.84 16.84 0 0 0
19/04/2019
16.84
 270 16.72 16.84 16.84 0 0 0
18/04/2019
16.72
 3,190 16.72 16.72 16.66 1,000 0 0.0
17/04/2019
16.72
 18,180 16.90 16.90 16.72 0 0 0
16/04/2019
16.90
 1,300 17.08 17.08 16.35 1,000 0 0.0
12/04/2019
17.08
 110,200 16.29 17.08 16.05 0 0 0
11/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
10/04/2019
16.29
 30,000 16.72 16.72 16.17 0 0 0
09/04/2019
16.72
 2,880 16.72 16.72 16.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |