CTCP Thủy điện Sê San 4A (s4a)

33.50
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
(2026-02-11) 		-0.30 -0.89% 34,100 0 0
33
34
33.50
2 tháng
(2026-01-12) 		0.70 2.13% 85,300 0 0
32.80
34.50
33.50
3 tháng
(2025-12-15) 		0.52 1.58% 105,600 0 0
32.20
34.50
33.50
6 tháng
(2025-09-15) 		-1.82 -5.15% 181,800 0 0
31.83
35.32
33.50
12 tháng
(2025-03-18) 		-0.66 -1.92% 312,500 -900 -0.0
31.83
36.75
33.50
24 tháng
(2024-03-25) 		-0.68 -1.98% 527,000 -1,000 -0.0
31.83
38.95
33.50
36 tháng
(2023-03-29) 		6.05 22.05% 870,700 -2,500 0.5
24.07
38.95
33.50
60 tháng
(2021-04-08) 		15.31 84.20% 2,383,100 18,500 -18.1
17.71
38.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |