CTCP Phát triển năng lượng Sơn Hà (she)

6.40
-0.70
(-9.86%)
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
(2026-06-30) 		-0.50 -6.58% 113,700 -200 0
6.60
7.60
7.10
2 tháng
(2026-06-01) 		0.90 14.52% 206,400 -100 0
5.90
7.80
7.10
3 tháng
(2026-05-04) 		0.50 7.58% 271,000 -12,800 0
5.90
7.80
7.10
6 tháng
(2026-02-02) 		0.20 2.90% 342,700 -11,900 0.0
5.90
7.80
7.10
12 tháng
(2025-08-04) 		-0.30 -4.05% 724,200 -4,800 0.1
5.90
7.80
7.10
24 tháng
(2024-08-09) 		-0.75 -9.51% 2,068,257 -14,400 -0.1
5.90
8.38
7.10
36 tháng
(2023-08-15) 		-0.08 -1.11% 5,171,326 -51,467 -0.4
5.90
10.23
7.10
60 tháng
(2021-08-25) 		-1.09 -13.32% 7,931,920 -126,253 -1.3
4.10
10.23
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
07/10/2019
4.00
 600 4.00 4.00 3.97 0 0 0
04/10/2019
4.00
 300 4.00 4.00 3.97 0 0 0
03/10/2019
4.00
 1,000 4.00 4.00 4.00 0 0 0
02/10/2019
4.00
 0 4.00 4.00 4.00 0 0 0
01/10/2019
4.00
 2,400 4.12 4.17 4.00 0 0 0
30/09/2019
4.12
 2,900 4.03 4.15 4.06 0 0 0
27/09/2019
4.03
 2,000 3.94 4.03 3.94 0 0 0
26/09/2019
3.94
 500 3.94 3.94 3.88 0 0 0
25/09/2019
3.94
 0 3.94 3.94 3.94 0 0 0
24/09/2019
3.94
 2,000 3.82 3.94 3.85 0 0 0
23/09/2019
3.82
 900 3.94 3.94 3.82 0 0 0
20/09/2019
3.94
 100 4.03 4.03 3.94 0 0 0
19/09/2019
4.03
 1,500 3.91 4.03 4.00 0 0 0
18/09/2019
3.91
 1,700 4.03 4.03 3.91 0 0 0
17/09/2019
4.03
 200 3.94 4.03 4.00 0 0 0
16/09/2019
3.94
 2,800 4.00 4.00 3.91 0 0 0
13/09/2019
4.00
 400 4.00 4.00 4.00 0 0 0
12/09/2019
4.00
 500 3.88 4.00 4.00 0 0 0
11/09/2019
3.88
 1,200 4.06 4.06 3.88 0 0 0
10/09/2019
4.06
 3,000 3.82 4.06 3.79 0 0 0
09/09/2019
3.82
 630 4.00 4.00 3.82 0 0 0
06/09/2019
4.00
 3,000 3.94 4.00 3.94 0 0 0
05/09/2019
3.94
 300 3.82 3.94 3.82 0 0 0
04/09/2019
3.82
 200 3.82 3.82 3.82 0 0 0
03/09/2019
3.82
 22,800 4.23 4.23 3.82 0 0 0
30/08/2019
4.23
 4,200 4.32 4.32 3.97 0 0 0
29/08/2019
4.32
 300 4.38 4.47 4.09 0 0 0
28/08/2019
4.38
 400 4.58 4.58 4.17 0 0 0
27/08/2019
4.58
 4,300 4.20 4.58 4.09 0 0 0
26/08/2019
4.20
 1,700 4.12 4.20 4.09 0 0 0
23/08/2019
4.12
 100 4.23 4.23 4.12 0 0 0
22/08/2019
4.23
 10,500 4.20 4.23 3.82 0 0 0
21/08/2019
4.20
 1,200 4.15 4.29 4.09 0 0 0
20/08/2019
4.15
 600 4.20 4.32 4.15 0 0 0
19/08/2019
4.20
 800 4.15 4.20 4.09 0 0 0
16/08/2019
4.15
 3,300 4.09 4.29 3.79 0 0 0
15/08/2019
4.09
 3,940 4.26 4.32 4.09 0 0 0
14/08/2019
4.26
 700 4.26 4.38 4.26 0 0 0
13/08/2019
4.26
 300 4.32 4.44 4.26 0 0 0
12/08/2019
4.32
 600 4.47 4.47 4.26 0 0 0
09/08/2019
4.47
 300 4.47 4.47 4.47 300 0 0.0
08/08/2019
4.47
 200 4.50 4.50 4.47 0 0 0
07/08/2019
4.50
 100 4.44 4.50 4.50 0 0 0
06/08/2019
4.44
 9,300 4.52 4.58 4.38 0 0 0
05/08/2019
4.52
 1,300 4.67 4.67 4.52 0 0 0
02/08/2019
4.67
 8,300 4.70 4.70 4.67 7,300 0 0.1
01/08/2019
4.70
 9,600 4.70 4.79 4.67 1,000 0 0.0
31/07/2019
4.70
 1,000 4.79 4.79 4.70 900 0 0.0
30/07/2019
4.79
 2,400 4.79 4.87 4.70 1,800 0 0.0
29/07/2019
4.79
 10,800 4.82 4.90 4.64 5,800 0 0.1
26/07/2019
4.82
 19,500 4.38 4.82 4.58 0 0 0
25/07/2019
4.38
 9,600 4.26 4.61 4.29 0 0 0
24/07/2019
4.26
 2,300 4.29 4.29 4.26 0 0 0
23/07/2019
4.29
 3,900 4.32 4.32 4.29 1,600 0 0.0
22/07/2019
4.32
 4,600 4.32 4.32 4.29 3,000 0 0.0
19/07/2019
4.32
 2,900 4.32 4.35 4.26 200 0 0.0
18/07/2019
4.32
 5,900 4.20 4.35 4.20 300 0 0.0
17/07/2019
4.20
 3,400 4.20 4.20 4.15 100 0 0.0
16/07/2019
4.20
 1,900 4.09 4.20 4.09 0 0 0
15/07/2019
4.09
 4,910 4.09 4.26 4.09 200 0 0.0
12/07/2019
4.09
 200 4.09 4.20 4.09 100 0 0.0
11/07/2019
4.09
 5,520 4.20 4.23 4.09 2,600 0 0.0
10/07/2019
4.20
 3,200 4.20 4.38 4.20 1,900 0 0.0
09/07/2019
4.20
 4,000 4.23 4.26 4.20 3,100 0 0.0
08/07/2019
4.23
 4,630 4.17 4.23 4.20 0 0 0
05/07/2019
4.17
 4,300 4.17 4.23 4.17 1,800 0 0.0
04/07/2019
4.17
 2,800 4.06 4.35 4.09 0 0 0
03/07/2019
4.06
 3,100 3.94 4.06 3.97 0 0 0
02/07/2019
3.94
 4,330 3.91 3.94 3.91 2,000 0 0.0
01/07/2019
3.91
 3,700 3.91 3.97 3.91 1,500 0 0.0
28/06/2019
3.91
 5,700 3.91 3.91 3.91 4,300 0 0.1
27/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2019
3.91
 6,200 3.91 3.97 3.91 2,200 0 0.0
26/06/2019
3.91
 3,400 3.94 3.94 3.91 1,200 0 0.0
25/06/2019
3.94
 3,900 3.94 3.94 3.80 0 0 0
24/06/2019
3.94
 9,590 3.75 3.94 3.75 2,900 0 0.0
21/06/2019
3.75
 3,600 3.78 3.78 3.75 2,300 0 0.0
20/06/2019
3.78
 1,100 3.78 3.80 3.78 600 0 0.0
19/06/2019
3.78
 5,700 3.67 3.78 3.67 0 0 0
18/06/2019
3.67
 200 3.69 3.69 3.67 0 0 0
17/06/2019
3.69
 13,410 3.67 3.69 3.53 8,600 0 0.1
14/06/2019
3.67
 13,020 3.64 3.67 3.56 1,700 0 0.0
13/06/2019
3.64
 1,600 3.64 3.64 3.64 1,100 0 0.0
12/06/2019
3.64
 1,600 3.64 3.64 3.64 500 0 0.0
11/06/2019
3.64
 800 3.67 3.67 3.64 300 0 0.0
10/06/2019
3.67
 1,520 3.59 3.67 3.64 0 0 0
07/06/2019
3.59
 1,530 3.56 3.59 3.53 700 0 0.0
06/06/2019
3.56
 1,200 3.56 3.56 3.56 1,200 0 0.0
05/06/2019
3.56
 1,700 3.56 3.59 3.56 900 0 0.0
04/06/2019
3.56
 2,300 3.53 3.56 3.53 0 0 0
03/06/2019
3.53
 3,500 3.53 3.53 3.53 3,500 0 0.0
31/05/2019
3.53
 5,000 3.56 3.56 3.53 500 0 0.0
30/05/2019
3.56
 0 3.56 3.56 3.56 0 0 0
29/05/2019
3.56
 10,200 3.56 3.59 3.56 7,700 0 0.1
28/05/2019
3.56
 13,400 3.61 3.61 3.53 2,200 0 0.0
27/05/2019
3.61
 200 3.59 3.61 3.59 0 0 0
24/05/2019
3.59
 1,300 3.59 3.61 3.59 0 0 0
23/05/2019
3.59
 1,300 3.59 3.59 3.59 0 0 0
22/05/2019
3.59
 2,300 3.59 3.59 3.59 0 0 0
21/05/2019
3.59
 2,100 3.67 3.67 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |