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)
14/04/2020
4.69
 2,000 4.72 4.72 4.69 0 0 0
13/04/2020
4.72
 500 4.72 4.72 4.72 0 0 0
10/04/2020
4.72
 1,600 4.72 4.72 4.72 1,600 0 0.0
09/04/2020
4.72
 9,400 4.72 4.79 4.72 7,900 0 0.1
08/04/2020
4.72
 10,000 4.57 4.72 4.72 0 0 0
07/04/2020
4.57
 700 4.66 4.66 4.35 0 100 -0.0
06/04/2020
4.66
 800 4.26 4.66 4.66 0 0 0
03/04/2020
4.26
 1,800 4.51 4.51 4.26 1,600 0 0.0
01/04/2020
4.51
 1,300 4.32 4.51 4.51 0 0 0
31/03/2020
4.32
 0 4.32 4.32 4.32 0 0 0
30/03/2020
4.32
 2,510 4.38 4.38 4.32 2,100 0 0.0
27/03/2020
4.38
 100 4.54 4.54 4.38 0 0 0
26/03/2020
4.54
 0 4.54 4.54 4.54 0 0 0
25/03/2020
4.54
 1,100 4.47 4.54 4.54 0 0 0
24/03/2020
4.47
 100 4.29 4.47 4.47 0 0 0
23/03/2020
4.29
 2,900 4.44 4.88 4.29 100 0 0.0
20/03/2020
4.44
 600 4.44 4.88 4.44 100 0 0.0
19/03/2020
4.44
 0 4.44 4.44 4.44 0 0 0
18/03/2020
4.44
 200 4.54 4.54 4.44 0 0 0
17/03/2020
4.54
 1,410 4.35 4.54 4.38 0 0 0
16/03/2020
4.35
 1,200 4.22 4.38 4.35 0 0 0
13/03/2020
4.22
 2,700 4.44 4.44 4.22 0 0 0
12/03/2020
4.44
 1,500 4.69 4.69 4.32 0 0 0
11/03/2020
4.69
 8,720 4.63 4.72 4.63 0 0 0
10/03/2020
4.63
 60 4.63 4.63 4.63 0 0 0
09/03/2020
4.63
 1,320 4.72 4.76 4.63 0 0 0
06/03/2020
4.72
 100 4.69 4.72 4.72 0 0 0
05/03/2020
4.69
 500 4.66 4.76 4.69 0 0 0
04/03/2020
4.66
 150 4.69 4.69 4.66 0 0 0
03/03/2020
4.69
 4,100 4.69 4.69 4.57 1,300 0 0.0
02/03/2020
4.69
 1,200 4.69 4.69 4.57 0 0 0
28/02/2020
4.69
 4,100 4.82 4.82 4.54 0 0 0
27/02/2020
4.82
 7,700 4.85 4.94 4.69 0 0 0
26/02/2020
4.85
 1,600 4.85 4.94 4.85 1,200 0 0.0
25/02/2020
4.85
 2,210 4.85 4.85 4.69 0 0 0
24/02/2020
4.85
 900 4.98 4.98 4.85 0 0 0
21/02/2020
4.98
 1,800 4.98 4.98 4.98 0 0 0
20/02/2020
4.98
 2,900 4.88 4.98 4.94 2,000 0 0.0
19/02/2020
4.88
 4,200 4.98 5.01 4.88 4,000 0 0.1
18/02/2020
4.98
 2,900 5.01 5.01 4.85 0 0 0
17/02/2020
5.01
 200 5.01 5.01 4.94 0 0 0
14/02/2020
5.01
 7,500 4.98 5.07 4.94 500 0 0.0
13/02/2020
4.98
 100 5.07 5.07 4.98 0 0 0
12/02/2020
5.07
 9,400 4.94 5.13 4.98 0 0 0
11/02/2020
4.94
 6,500 5.16 5.16 4.94 2,000 0 0.0
10/02/2020
5.16
 31,500 4.85 5.16 4.79 0 0 0
07/02/2020
4.85
 5,110 4.82 4.85 4.54 600 0 0.0
06/02/2020
4.82
 2,300 4.63 4.82 4.60 0 0 0
05/02/2020
4.63
 7,900 4.54 4.66 4.41 0 0 0
04/02/2020
4.54
 2,400 4.69 4.72 4.54 0 0 0
03/02/2020
4.69
 3,400 4.76 4.76 4.54 0 0 0
31/01/2020
4.76
 100 4.76 4.76 4.76 0 0 0
30/01/2020
4.76
 4,800 4.79 4.79 4.63 0 0 0
22/01/2020
4.79
 8,300 4.57 4.79 4.60 0 0 0
21/01/2020
4.57
 2,300 4.54 4.60 4.54 0 0 0
20/01/2020
4.54
 0 4.54 4.54 4.54 0 0 0
17/01/2020
4.54
 1,100 4.51 4.57 4.32 0 0 0
16/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
15/01/2020
4.51
 5,900 4.51 4.51 4.51 0 0 0
14/01/2020
4.51
 100 4.35 4.51 4.51 0 0 0
13/01/2020
4.35
 1,600 4.38 4.38 4.35 0 0 0
10/01/2020
4.38
 100 4.38 4.38 4.38 0 0 0
09/01/2020
4.38
 2,120 4.38 4.41 4.38 0 0 0
08/01/2020
4.38
 1,100 4.54 4.54 4.26 0 0 0
07/01/2020
4.54
 100 4.54 4.54 4.54 0 0 0
06/01/2020
4.54
 100 4.54 4.54 4.54 0 0 0
03/01/2020
4.54
 200 4.63 4.63 4.54 0 0 0
02/01/2020
4.63
 1,500 4.63 4.63 4.63 0 0 0
31/12/2019
4.63
 1,200 4.51 4.63 4.38 200 0 0.0
30/12/2019
4.51
 100 4.38 4.51 4.51 0 0 0
27/12/2019
4.38
 0 4.38 4.38 4.38 0 0 0
26/12/2019
4.38
 600 4.66 4.66 4.38 0 0 0
25/12/2019
4.66
 2,700 4.72 4.72 4.66 2,700 0 0.0
24/12/2019
4.72
 0 4.72 4.72 4.72 0 0 0
23/12/2019
4.72
 40 4.72 4.72 4.72 0 0 0
20/12/2019
4.72
 600 4.47 4.76 4.44 0 0 0
19/12/2019
4.47
 0 4.47 4.47 4.47 0 0 0
18/12/2019
4.47
 1,020 4.41 4.47 4.35 0 0 0
17/12/2019
4.41
 1,100 4.35 4.41 4.32 0 0 0
16/12/2019
4.35
 100 4.38 4.38 4.35 0 0 0
13/12/2019
4.38
 4,200 4.22 4.38 4.22 0 0 0
12/12/2019
4.22
 5,200 4.35 4.35 4.10 0 0 0
11/12/2019
4.35
 1,900 4.26 4.35 4.29 0 0 0
10/12/2019
4.26
 500 4.26 4.32 4.26 0 0 0
09/12/2019
4.26
 3,250 4.22 4.29 4.10 0 0 0
06/12/2019
4.22
 0 4.22 4.22 4.22 0 0 0
05/12/2019
4.22
 10 4.22 4.22 4.22 0 0 0
04/12/2019
4.22
 230 4.07 4.22 4.16 0 0 0
03/12/2019
4.07
 3,500 4.26 4.26 4.07 0 0 0
02/12/2019
4.26
 310 4.41 4.41 4.26 0 0 0
29/11/2019
4.41
 300 4.26 4.41 4.35 0 0 0
28/11/2019
4.26
 100 4.35 4.35 4.26 0 0 0
27/11/2019
4.35
 300 4.41 4.41 4.35 0 0 0
26/11/2019
4.41
 100 4.13 4.41 4.41 0 0 0
25/11/2019
4.13
 2,700 4.22 4.22 4.10 0 0 0
22/11/2019
4.22
 200 4.29 4.29 4.22 0 0 0
21/11/2019
4.29
 320 4.32 4.32 4.29 0 0 0
20/11/2019
4.32
 1,250 4.35 4.35 4.22 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2019
4.35
 530 4.35 4.35 4.35 0 0 0
18/11/2019
4.35
 0 4.35 4.35 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |