CTCP Phát triển năng lượng Sơn Hà (she)

6.60
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
(2026-03-30) 		-0.40 -5.71% 37,200 500 -0.0
6.60
7
6.60
2 tháng
(2026-03-02) 		-0.40 -5.71% 53,700 500 -0.0
6.50
7
6.60
3 tháng
(2026-01-29) 		-0.30 -4.35% 78,600 900 0.0
6.50
7.10
6.60
6 tháng
(2025-10-31) 		-0.80 -10.81% 233,800 14,900 0.1
6.50
7.40
6.60
12 tháng
(2025-05-05) 		-0.40 -5.71% 885,100 2,300 -0.0
6.50
8
6.60
24 tháng
(2024-05-09) 		-0.32 -4.67% 3,717,866 -21,080 -0.3
6.08
10.23
6.60
36 tháng
(2023-05-15) 		-0.77 -10.47% 5,600,069 -28,474 -0.3
6.08
10.23
6.60
60 tháng
(2021-05-25) 		-0.97 -12.79% 7,970,662 -221,253 -3.1
4.10
10.23
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2019
3.67
 1,100 3.69 3.69 3.64 0 0 0
17/05/2019
3.69
 0 3.69 3.69 3.69 0 0 0
16/05/2019
3.69
 2,200 3.75 3.75 3.67 0 0 0
15/05/2019
3.75
 1,000 3.78 3.78 3.75 0 0 0
14/05/2019
3.78
 100 3.67 3.78 3.78 0 0 0
13/05/2019
3.67
 7,900 3.78 3.78 3.67 0 0 0
10/05/2019
3.78
 500 3.83 3.83 3.78 0 0 0
09/05/2019
3.83
 2,400 3.78 3.83 3.78 0 0 0
08/05/2019
3.78
 7,600 3.75 3.78 3.75 0 0 0
07/05/2019
3.75
 400 3.72 3.75 3.72 0 0 0
06/05/2019
3.72
 5,500 3.75 3.83 3.72 2,000 0 0.0
03/05/2019
3.75
 19,400 3.69 3.75 3.69 0 0 0
02/05/2019
3.69
 3,300 3.69 3.72 3.67 0 100 -0.0
26/04/2019
3.69
 7,300 3.56 3.69 3.59 0 0 0
25/04/2019
3.56
 500 3.64 3.64 3.56 0 0 0
24/04/2019
3.64
 8,800 3.64 3.64 3.42 0 0 0
23/04/2019
3.64
 3,700 3.64 3.67 3.64 0 0 0
22/04/2019
3.64
 4,100 3.78 3.78 3.64 0 0 0
19/04/2019
3.78
 2,100 3.67 3.80 3.75 2,000 0 0.0
18/04/2019
3.67
 300 3.64 3.67 3.67 0 0 0
17/04/2019
3.64
 5,500 3.64 3.67 3.64 2,000 0 0.0
16/04/2019
3.64
 10,700 3.67 3.67 3.64 0 600 -0.0
12/04/2019
3.67
 6,500 3.80 3.80 3.67 0 0 0
11/04/2019
3.80
 6,200 3.83 3.83 3.64 0 0 0
10/04/2019
3.83
 1,700 3.83 3.83 3.80 0 0 0
09/04/2019
3.83
 4,000 3.80 3.83 3.80 2,300 0 0.0
08/04/2019
3.80
 5,100 3.78 3.80 3.67 0 0 0
05/04/2019
3.78
 1,100 3.80 3.80 3.78 0 0 0
04/04/2019
3.80
 1,900 3.80 3.80 3.78 0 0 0
03/04/2019
3.80
 2,900 3.80 3.83 3.80 0 0 0
02/04/2019
3.80
 900 3.91 4.02 3.80 0 0 0
01/04/2019
3.91
 6,000 4.05 4.07 3.86 0 0 0
29/03/2019
4.05
 2,000 3.80 4.07 3.88 0 0 0
28/03/2019
3.80
 2,600 3.86 3.86 3.78 0 0 0
27/03/2019
3.86
 1,100 3.80 3.86 3.80 0 0 0
26/03/2019
3.80
 1,800 3.61 3.80 3.78 0 0 0
25/03/2019
3.61
 6,900 3.91 3.91 3.56 0 0 0
22/03/2019
3.91
 2,000 3.83 3.91 3.78 0 0 0
21/03/2019
3.83
 4,900 3.91 3.91 3.80 0 0 0
20/03/2019
3.91
 2,700 4.07 4.13 3.69 0 0 0
19/03/2019
4.07
 2,300 4.24 4.24 3.97 0 0 0
18/03/2019
4.24
 5,000 3.99 4.37 3.94 0 0 0
15/03/2019
3.99
 7,100 4.26 4.26 3.91 0 0 0
14/03/2019
4.26
 3,900 4.24 4.26 4.16 0 0 0
13/03/2019
4.24
 8,850 4.29 4.29 4.07 0 0 0
12/03/2019
4.29
 14,800 4.32 4.35 4.29 0 0 0
11/03/2019
4.32
 2,000 4.29 4.32 4.32 0 0 0
08/03/2019
4.29
 200 4.21 4.29 3.94 0 0 0
07/03/2019
4.21
 4,200 4.18 4.21 4.02 0 0 0
06/03/2019
4.18
 12,600 4.29 4.29 4.07 0 0 0
05/03/2019
4.29
 2,700 4.32 4.32 4.29 1,000 0 0.0
04/03/2019
4.32
 400 4.32 4.32 4.32 0 0 0
01/03/2019
4.32
 5,400 4.32 4.40 4.32 2,000 0 0.0
28/02/2019
4.32
 7,800 4.51 4.51 4.32 0 0 0
27/02/2019
4.51
 1,200 4.51 4.51 4.35 1,000 0 0.0
26/02/2019
4.51
 500 4.51 4.51 4.51 0 0 0
25/02/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/02/2019
4.51
 300 4.13 4.51 4.51 0 0 0
22/02/2019
4.13
 5,900 4.23 4.26 4.10 2,300 0 0.0
21/02/2019
4.23
 8,200 4.54 4.54 4.23 0 0 0
20/02/2019
4.54
 3,000 4.56 4.56 4.46 0 0 0
19/02/2019
4.56
 17,900 4.46 4.59 4.46 1,300 0 0.0
18/02/2019
4.46
 10,000 4.31 4.46 4.33 3,400 0 0.1
15/02/2019
4.31
 4,400 4.13 4.33 4.23 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |