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)
18/02/2019
17.36
 0 17.36 17.36 17.36 0 0 0
15/02/2019
17.36
 20 17.36 17.87 17.36 0 0 0
14/02/2019
17.36
 80 17.36 17.49 17.36 0 0 0
13/02/2019
17.36
 360 17.36 17.36 17.36 10 0 0.0
12/02/2019
17.36
 330 17.36 17.36 17.36 0 0 0
11/02/2019
17.36
 350 17.36 17.42 17.30 200 0 0.0
01/02/2019
17.36
 10 17.05 17.36 17.36 0 0 0
31/01/2019
17.05
 6,250 17.05 17.05 17.05 0 0 0
30/01/2019
17.05
 2,630 17.05 17.05 17.05 0 0 0
29/01/2019
17.05
 2,120 17.36 17.36 17.05 0 0 0
28/01/2019
17.36
 0 17.36 17.36 17.36 0 0 0
25/01/2019
17.36
 0 17.36 17.36 17.36 0 0 0
24/01/2019
17.36
 1,010 17.36 17.36 17.05 0 0 0
23/01/2019
17.36
 50 17.36 17.36 17.05 0 0 0
22/01/2019
17.36
 1,760 17.36 17.36 16.41 0 0 0
21/01/2019
17.36
 0 17.36 17.36 17.36 0 0 0
18/01/2019
17.36
 250 17.36 17.36 17.36 0 0 0
17/01/2019
17.36
 20 17.36 17.36 17.05 0 0 0
16/01/2019
17.36
 1,200 17.36 17.36 17.36 200 0 0.0
15/01/2019: Cổ tức tiền mặt tỉ lệ: 9%
15/01/2019
17.36
 7,540 18.06 18.06 17.05 500 0 0.0
14/01/2019
18.06
 2,060 18.06 18.06 17.44 0 0 0
11/01/2019
18.06
 10 16.89 18.06 18.06 0 0 0
10/01/2019
16.89
 7,860 17.32 17.75 16.89 0 0 0
09/01/2019
17.32
 2,300 17.26 17.44 17.32 0 0 0
08/01/2019
17.26
 4,200 17.75 17.75 17.26 0 0 0
07/01/2019
17.75
 4,460 17.14 17.75 16.89 0 0 0
04/01/2019
17.14
 1,500 16.83 17.14 17.14 0 0 0
03/01/2019
16.83
 470 16.83 16.83 16.83 0 0 0
02/01/2019
16.83
 14,990 16.83 17.14 16.56 0 0 0
28/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
27/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
26/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
25/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
24/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
21/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
20/12/2018
16.83
 570 16.83 16.83 16.83 0 0 0
19/12/2018
16.83
 2,000 16.83 16.83 16.04 0 0 0
18/12/2018
16.83
 0 16.83 16.83 16.83 0 0 0
17/12/2018
16.83
 1,610 16.83 16.83 16.83 0 0 0
14/12/2018
16.83
 800 17.14 17.14 16.83 0 0 0
13/12/2018
17.14
 0 17.14 17.14 17.14 0 0 0
12/12/2018
17.14
 10 16.53 17.14 17.14 0 0 0
11/12/2018
16.53
 0 16.53 16.53 16.53 0 0 0
10/12/2018
16.53
 0 16.53 16.53 16.53 0 0 0
07/12/2018
16.53
 1,000 16.53 16.53 16.53 0 0 0
06/12/2018
16.53
 0 16.53 16.53 16.53 0 0 0
05/12/2018
16.53
 0 16.53 16.53 16.53 0 0 0
04/12/2018
16.53
 0 16.53 16.53 16.53 0 0 0
03/12/2018
16.53
 2,560 15.91 16.53 16.46 0 0 0
30/11/2018
15.91
 20 16.46 16.46 15.91 0 0 0
29/11/2018
16.46
 2,350 17.14 17.14 15.94 0 0 0
28/11/2018
17.14
 2,550 17.14 17.14 15.97 0 0 0
27/11/2018
17.14
 330 16.53 17.14 16.22 0 0 0
26/11/2018
16.53
 6,530 16.53 16.53 15.91 0 0 0
23/11/2018
16.53
 9,130 15.91 16.77 14.81 0 0 0
22/11/2018
15.91
 2,280 15.97 15.97 14.99 0 0 0
21/11/2018
15.97
 2,390 15.64 16.04 15.06 0 0 0
20/11/2018
15.64
 20 16.22 16.22 15.64 0 0 0
19/11/2018
16.22
 2,000 16.95 16.95 16.22 0 0 0
16/11/2018
16.95
 5,890 16.28 16.95 15.18 0 0 0
15/11/2018
16.28
 1,340 17.01 17.14 16.28 0 0 0
14/11/2018
17.01
 10 16.28 17.01 17.01 0 0 0
13/11/2018
16.28
 2,460 17.14 17.14 16.00 0 0 0
12/11/2018
17.14
 3,000 16.83 17.14 16.83 0 0 0
09/11/2018
16.83
 1,010 17.14 17.14 16.83 0 0 0
08/11/2018
17.14
 3,550 16.53 17.14 17.14 0 0 0
07/11/2018
16.53
 1,060 17.14 17.14 16.53 0 0 0
06/11/2018
17.14
 3,800 17.14 17.14 16.53 0 0 0
05/11/2018
17.14
 1,010 16.53 17.14 17.14 0 0 0
02/11/2018
16.53
 540 15.67 16.53 16.53 0 0 0
01/11/2018
15.67
 280 16.83 16.95 15.67 0 0 0
31/10/2018
16.83
 50 16.53 16.83 16.83 0 0 0
30/10/2018
16.53
 10 15.91 16.53 16.53 0 0 0
29/10/2018
15.91
 0 15.91 15.91 15.91 0 0 0
26/10/2018
15.91
 320 16.34 17.26 15.91 0 0 0
25/10/2018
16.34
 4,000 16.53 16.53 16.34 0 0 0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 16%
24/10/2018
16.53
 1,450 16.16 17.14 16.53 0 0 0
23/10/2018
16.16
 14,020 16.27 16.27 16.16 0 0 0
22/10/2018
16.27
 1,450 16.27 16.27 15.98 0 0 0
19/10/2018
16.27
 0 16.27 16.27 16.27 0 0 0
18/10/2018
16.27
 3,660 17.02 17.02 16.27 0 0 0
17/10/2018
17.02
 2,750 16.27 17.02 16.16 100 100 0
16/10/2018
16.27
 0 16.27 16.27 16.27 0 0 0
15/10/2018
16.27
 270 16.16 16.27 16.27 0 0 0
12/10/2018
16.16
 660 15.35 16.16 16.16 100 0 0.0
11/10/2018
15.35
 6,660 15.98 16.16 14.95 100 0 0.0
10/10/2018
15.98
 20 15.81 15.98 15.98 20 0 0.0
09/10/2018
15.81
 0 15.81 15.81 15.81 0 0 0
08/10/2018
15.81
 0 15.81 15.81 15.81 0 0 0
05/10/2018
15.81
 0 15.81 15.81 15.81 0 0 0
04/10/2018
15.81
 3,210 15.58 15.81 15.35 0 0 0
03/10/2018
15.58
 7,500 15.98 15.98 15.29 0 0 0
02/10/2018
15.98
 4,100 15.98 15.98 15.98 100 0 0.0
01/10/2018
15.98
 2,150 16.16 16.16 15.58 0 0 0
28/09/2018
16.16
 8,630 16.16 16.16 15.26 0 0 0
27/09/2018
16.16
 4,040 15.87 16.16 15.87 40 0 0.0
26/09/2018
15.87
 2,750 15.87 15.87 15.87 0 0 0
25/09/2018
15.87
 22,440 16.16 16.16 15.58 0 0 0
24/09/2018
16.16
 20 16.16 16.16 16.16 20 0 0.0
21/09/2018
16.16
 30 16.16 16.16 16.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |