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
(2026-05-20) 		0 0% 21,600 0 0
32
33.80
32.50
2 tháng
(2026-04-20) 		-1.14 -3.38% 30,800 0 0
32
34.60
32.50
3 tháng
(2026-03-23) 		0.01 0.03% 32,400 0 0
32
34.60
32.50
6 tháng
(2025-12-22) 		1.44 4.65% 138,900 0 0
30.77
34.60
32.50
12 tháng
(2025-06-24) 		-0.02 -0.05% 264,200 0 0
30.42
35.12
32.50
24 tháng
(2024-07-01) 		-4.59 -12.38% 523,300 -1,000 -0.0
30.42
37.09
32.50
36 tháng
(2023-07-05) 		7.35 29.21% 852,200 -3,400 -0.1
23
37.22
32.50
60 tháng
(2021-07-15) 		14.66 82.20% 2,219,500 13,400 -18.3
16.92
37.22
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2019
16.54
 7,270 16.54 16.54 16.31 0 0 0
22/08/2019
16.54
 1,860 16.54 16.54 16.54 0 0 0
21/08/2019
16.54
 0 16.54 16.54 16.54 0 0 0
20/08/2019
16.54
 0 16.54 16.54 16.54 0 0 0
19/08/2019
16.54
 390 16.19 16.54 16.54 0 0 0
16/08/2019
16.19
 4,000 16.19 16.54 16.19 0 0 0
15/08/2019
16.19
 0 16.19 16.19 16.19 0 0 0
14/08/2019
16.19
 0 16.19 16.19 16.19 0 0 0
13/08/2019
16.19
 12,230 16.84 16.84 16.13 0 0 0
12/08/2019
16.84
 990 16.84 16.84 16.84 0 0 0
09/08/2019
16.84
 50,920 16.84 17.14 16.84 0 10 -0.0
08/08/2019
16.84
 640 16.54 16.84 16.84 0 0 0
07/08/2019
16.54
 950 16.54 16.54 16.54 0 0 0
06/08/2019
16.54
 10 16.37 16.54 16.54 0 0 0
05/08/2019
16.37
 1,330 16.54 16.60 16.37 0 0 0
02/08/2019
16.54
 1,540 16.54 16.54 16.54 0 0 0
01/08/2019
16.54
 0 16.54 16.54 16.54 0 0 0
31/07/2019
16.54
 50 16.25 16.54 16.54 0 0 0
30/07/2019
16.25
 0 16.25 16.25 16.25 0 0 0
29/07/2019
16.25
 0 16.25 16.25 16.25 0 0 0
26/07/2019
16.25
 40 15.66 16.25 16.25 0 0 0
25/07/2019
15.66
 40 16.25 16.25 15.66 0 0 0
24/07/2019
16.25
 0 16.25 16.25 16.25 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2019
16.25
 4,670 16.72 16.72 16.25 0 0 0
22/07/2019
16.72
 10 16.15 16.72 16.72 0 0 0
19/07/2019
16.15
 830 16.15 16.15 15.86 0 0 0
18/07/2019
16.15
 0 16.15 16.15 16.15 0 0 0
17/07/2019
16.15
 320 16.09 16.15 16.15 0 0 0
16/07/2019
16.09
 0 16.09 16.09 16.09 0 0 0
15/07/2019
16.09
 0 16.09 16.09 16.09 0 0 0
12/07/2019
16.09
 0 16.09 16.09 16.09 0 0 0
11/07/2019
16.09
 2,610 15.63 16.49 15.91 0 0 0
10/07/2019
15.63
 1,110 15.42 16.15 15.63 0 0 0
09/07/2019
15.42
 3,740 15.89 15.97 15.42 0 0 0
08/07/2019
15.89
 0 15.89 15.89 15.89 0 0 0
05/07/2019
15.89
 300 16.15 16.15 15.86 0 0 0
04/07/2019
16.15
 0 16.15 16.15 16.15 0 0 0
03/07/2019
16.15
 700 15.60 16.15 16.12 0 0 0
02/07/2019
15.60
 1,350 16.43 16.43 15.60 0 0 0
01/07/2019
16.43
 1,610 15.57 16.43 15.57 0 0 0
28/06/2019
15.57
 5,000 16.15 16.15 15.57 0 0 0
27/06/2019
16.15
 11,500 15.86 16.15 16.15 80 0 0.0
26/06/2019
15.86
 14,220 16.03 16.15 15.86 0 0 0
25/06/2019
16.03
 1,110 16.15 16.15 16.03 0 0 0
24/06/2019
16.15
 250 17.30 17.30 16.15 100 0 0.0
21/06/2019
17.30
 20 17.53 17.53 17.30 0 0 0
20/06/2019
17.53
 0 17.53 17.53 17.53 0 0 0
19/06/2019
17.53
 0 17.53 17.53 17.53 0 0 0
18/06/2019
17.53
 0 17.53 17.53 17.53 0 0 0
17/06/2019
17.53
 20 16.72 17.53 17.53 0 0 0
14/06/2019
16.72
 440 16.06 16.72 16.06 20 0 0.0
13/06/2019
16.06
 0 16.06 16.06 16.06 0 0 0
12/06/2019
16.06
 10 15.97 16.06 16.06 0 0 0
11/06/2019
15.97
 0 15.97 15.97 15.97 0 0 0
10/06/2019
15.97
 100 16.38 16.38 15.97 0 0 0
07/06/2019
16.38
 0 16.38 16.38 16.38 0 0 0
06/06/2019
16.38
 4,130 16.15 16.38 15.91 0 0 0
05/06/2019
16.15
 5,440 16.09 16.43 15.91 0 0 0
04/06/2019
16.09
 0 16.09 16.09 16.09 0 0 0
03/06/2019
16.09
 2,890 16.15 16.15 15.86 0 0 0
31/05/2019
16.15
 580 17.24 17.24 16.15 0 0 0
30/05/2019
17.24
 0 17.24 17.24 17.24 0 0 0
29/05/2019
17.24
 80 17.99 17.99 16.75 0 0 0
28/05/2019
17.99
 4,270 17.76 18.45 16.52 0 0 0
27/05/2019
17.76
 30 16.72 17.76 16.15 0 0 0
24/05/2019
16.72
 3,010 15.86 16.72 15.86 0 0 0
23/05/2019
15.86
 0 15.86 15.86 15.86 0 0 0
22/05/2019
15.86
 0 15.86 15.86 15.86 0 0 0
21/05/2019
15.86
 2,500 15.86 15.86 15.86 0 0 0
20/05/2019
15.86
 2,670 15.71 15.91 15.86 0 0 0
17/05/2019
15.71
 280 16.43 16.43 15.71 220 0 0.0
16/05/2019
16.43
 0 16.43 16.43 16.43 0 0 0
15/05/2019
16.43
 0 16.43 16.43 16.43 0 0 0
14/05/2019
16.43
 10 15.68 16.43 16.43 0 0 0
13/05/2019
15.68
 20 16.61 16.61 15.68 0 0 0
10/05/2019
16.61
 1,930 16.15 16.61 16.15 0 0 0
09/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
08/05/2019
16.15
 2,930 16.15 16.15 16.09 0 0 0
07/05/2019
16.15
 110 16.15 16.15 15.86 0 0 0
06/05/2019
16.15
 8,820 15.91 16.15 15.86 280 0 0.0
03/05/2019
15.91
 20 15.86 15.91 15.91 0 0 0
02/05/2019
15.86
 450 16.35 16.35 15.86 0 0 0
26/04/2019
16.35
 220 16.15 16.38 15.86 0 0 0
25/04/2019
16.15
 100 16.15 16.15 16.15 0 0 0
24/04/2019
16.15
 8,810 16.15 16.15 16.15 2,500 0 0.1
23/04/2019
16.15
 14,000 16.09 16.15 15.63 0 0 0
22/04/2019
16.09
 20 16.09 16.09 16.09 0 0 0
19/04/2019
16.09
 270 15.97 16.09 16.09 0 0 0
18/04/2019
15.97
 3,190 15.97 15.97 15.91 1,000 0 0.0
17/04/2019
15.97
 18,180 16.15 16.15 15.97 0 0 0
16/04/2019
16.15
 1,300 16.32 16.32 15.63 1,000 0 0.0
12/04/2019
16.32
 110,200 15.57 16.32 15.34 0 0 0
11/04/2019
15.57
 0 15.57 15.57 15.57 0 0 0
10/04/2019
15.57
 30,000 15.97 15.97 15.45 0 0 0
09/04/2019
15.97
 2,880 15.97 15.97 15.68 0 0 0
08/04/2019
15.97
 10,000 15.68 15.97 15.34 0 0 0
05/04/2019
15.68
 570 15.86 15.86 15.68 0 0 0
04/04/2019
15.86
 10 15.86 15.86 15.86 0 0 0
03/04/2019
15.86
 11,810 15.86 15.86 15.86 0 0 0
02/04/2019
15.86
 9,180 15.86 16.15 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |