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)
08/04/2019
16.72
 10,000 16.41 16.72 16.05 0 0 0
05/04/2019
16.41
 570 16.59 16.59 16.41 0 0 0
04/04/2019
16.59
 10 16.59 16.59 16.59 0 0 0
03/04/2019
16.59
 11,810 16.59 16.59 16.59 0 0 0
02/04/2019
16.59
 9,180 16.59 16.90 16.29 0 0 0
01/04/2019
16.59
 440 16.53 16.59 16.47 0 0 0
29/03/2019
16.53
 6,760 16.59 16.59 16.29 0 0 0
28/03/2019
16.59
 0 16.59 16.59 16.59 0 0 0
27/03/2019
16.59
 4,700 16.96 16.96 16.35 0 0 0
26/03/2019
16.96
 310 16.96 16.96 16.29 0 0 0
25/03/2019
16.96
 14,110 16.78 16.96 16.29 0 0 0
22/03/2019
16.78
 0 16.78 16.78 16.78 0 0 0
21/03/2019
16.78
 400 16.78 16.78 16.78 0 0 0
20/03/2019
16.78
 650 16.84 16.84 16.78 0 0 0
19/03/2019
16.84
 2,610 16.35 16.84 16.59 0 0 0
18/03/2019
16.35
 0 16.35 16.35 16.35 0 0 0
15/03/2019
16.35
 350 16.90 16.90 16.35 0 0 0
14/03/2019
16.90
 3,400 16.90 16.90 16.23 0 0 0
13/03/2019
16.90
 1,600 16.96 16.96 16.90 0 0 0
12/03/2019
16.96
 0 16.96 16.96 16.96 0 0 0
11/03/2019
16.96
 1,400 16.90 16.96 16.90 0 0 0
08/03/2019
16.90
 2,110 16.90 16.90 16.84 0 0 0
07/03/2019
16.90
 100 16.90 16.90 16.90 0 0 0
06/03/2019
16.90
 0 16.90 16.90 16.90 0 0 0
05/03/2019
16.90
 10 17.20 17.20 16.90 0 0 0
04/03/2019
17.20
 410 16.90 17.20 16.29 0 0 0
01/03/2019
16.90
 610 16.29 16.90 16.35 0 0 0
28/02/2019
16.29
 6,540 16.59 16.90 16.29 0 0 0
27/02/2019
16.59
 20 16.59 16.59 16.59 0 0 0
26/02/2019
16.59
 40 16.59 16.59 16.59 0 0 0
25/02/2019
16.59
 400 16.84 16.84 16.59 0 0 0
22/02/2019
16.84
 70 16.90 16.90 16.84 0 0 0
21/02/2019
16.90
 430 16.90 16.90 16.90 0 0 0
20/02/2019
16.90
 0 16.90 16.90 16.90 0 0 0
19/02/2019
16.90
 20 16.59 16.90 16.29 0 0 0
18/02/2019
16.59
 0 16.59 16.59 16.59 0 0 0
15/02/2019
16.59
 20 16.59 17.08 16.59 0 0 0
14/02/2019
16.59
 80 16.59 16.72 16.59 0 0 0
13/02/2019
16.59
 360 16.59 16.59 16.59 10 0 0.0
12/02/2019
16.59
 330 16.59 16.59 16.59 0 0 0
11/02/2019
16.59
 350 16.59 16.66 16.53 200 0 0.0
01/02/2019
16.59
 10 16.29 16.59 16.59 0 0 0
31/01/2019
16.29
 6,250 16.29 16.29 16.29 0 0 0
30/01/2019
16.29
 2,630 16.29 16.29 16.29 0 0 0
29/01/2019
16.29
 2,120 16.59 16.59 16.29 0 0 0
28/01/2019
16.59
 0 16.59 16.59 16.59 0 0 0
25/01/2019
16.59
 0 16.59 16.59 16.59 0 0 0
24/01/2019
16.59
 1,010 16.59 16.59 16.29 0 0 0
23/01/2019
16.59
 50 16.59 16.59 16.29 0 0 0
22/01/2019
16.59
 1,760 16.59 16.59 15.69 0 0 0
21/01/2019
16.59
 0 16.59 16.59 16.59 0 0 0
18/01/2019
16.59
 250 16.59 16.59 16.59 0 0 0
17/01/2019
16.59
 20 16.59 16.59 16.29 0 0 0
16/01/2019
16.59
 1,200 16.59 16.59 16.59 200 0 0.0
15/01/2019: Cổ tức tiền mặt tỉ lệ: 9%
15/01/2019
16.59
 7,540 17.26 17.26 16.29 500 0 0.0
14/01/2019
17.26
 2,060 17.26 17.26 16.67 0 0 0
11/01/2019
17.26
 10 16.15 17.26 17.26 0 0 0
10/01/2019
16.15
 7,860 16.56 16.97 16.15 0 0 0
09/01/2019
16.56
 2,300 16.50 16.67 16.56 0 0 0
08/01/2019
16.50
 4,200 16.97 16.97 16.50 0 0 0
07/01/2019
16.97
 4,460 16.38 16.97 16.15 0 0 0
04/01/2019
16.38
 1,500 16.09 16.38 16.38 0 0 0
03/01/2019
16.09
 470 16.09 16.09 16.09 0 0 0
02/01/2019
16.09
 14,990 16.09 16.38 15.83 0 0 0
28/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
27/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
26/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
25/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
24/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
21/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
20/12/2018
16.09
 570 16.09 16.09 16.09 0 0 0
19/12/2018
16.09
 2,000 16.09 16.09 15.33 0 0 0
18/12/2018
16.09
 0 16.09 16.09 16.09 0 0 0
17/12/2018
16.09
 1,610 16.09 16.09 16.09 0 0 0
14/12/2018
16.09
 800 16.38 16.38 16.09 0 0 0
13/12/2018
16.38
 0 16.38 16.38 16.38 0 0 0
12/12/2018
16.38
 10 15.80 16.38 16.38 0 0 0
11/12/2018
15.80
 0 15.80 15.80 15.80 0 0 0
10/12/2018
15.80
 0 15.80 15.80 15.80 0 0 0
07/12/2018
15.80
 1,000 15.80 15.80 15.80 0 0 0
06/12/2018
15.80
 0 15.80 15.80 15.80 0 0 0
05/12/2018
15.80
 0 15.80 15.80 15.80 0 0 0
04/12/2018
15.80
 0 15.80 15.80 15.80 0 0 0
03/12/2018
15.80
 2,560 15.21 15.80 15.74 0 0 0
30/11/2018
15.21
 20 15.74 15.74 15.21 0 0 0
29/11/2018
15.74
 2,350 16.38 16.38 15.24 0 0 0
28/11/2018
16.38
 2,550 16.38 16.38 15.27 0 0 0
27/11/2018
16.38
 330 15.80 16.38 15.50 0 0 0
26/11/2018
15.80
 6,530 15.80 15.80 15.21 0 0 0
23/11/2018
15.80
 9,130 15.21 16.03 14.16 0 0 0
22/11/2018
15.21
 2,280 15.27 15.27 14.33 0 0 0
21/11/2018
15.27
 2,390 14.95 15.33 14.39 0 0 0
20/11/2018
14.95
 20 15.50 15.50 14.95 0 0 0
19/11/2018
15.50
 2,000 16.21 16.21 15.50 0 0 0
16/11/2018
16.21
 5,890 15.56 16.21 14.51 0 0 0
15/11/2018
15.56
 1,340 16.26 16.38 15.56 0 0 0
14/11/2018
16.26
 10 15.56 16.26 16.26 0 0 0
13/11/2018
15.56
 2,460 16.38 16.38 15.30 0 0 0
12/11/2018
16.38
 3,000 16.09 16.38 16.09 0 0 0
09/11/2018
16.09
 1,010 16.38 16.38 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |