CTCP Phát triển năng lượng Sơn Hà (she)

6.80
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) 		0.20 2.99% 22,800 0 -0
6.50
7
6.80
2 tháng
(2026-01-12) 		-0.30 -4.17% 51,400 800 0.0
6.50
7.20
6.80
3 tháng
(2025-12-15) 		-0.30 -4.17% 101,700 5,300 0.0
6.50
7.20
6.80
6 tháng
(2025-09-15) 		-0.30 -4.17% 265,000 10,400 0.1
6.50
7.40
6.80
12 tháng
(2025-03-18) 		-0.10 -1.43% 1,050,100 -400 -0.0
6.08
8
6.80
24 tháng
(2024-03-25) 		0.13 1.93% 4,080,149 -29,599 -0.3
6.08
10.23
6.80
36 tháng
(2023-03-29) 		1.13 19.60% 5,929,330 -30,274 -0.3
5.77
10.23
6.80
60 tháng
(2021-04-08) 		-1.51 -17.99% 8,102,563 -249,353 -3.6
4.10
10.23
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2019
4.13
 5,000 4.28 4.28 4.10 0 0 0
13/02/2019
4.28
 6,400 3.98 4.31 4.00 2,000 0 0.0
12/02/2019
3.98
 500 4.18 4.18 3.98 0 0 0
11/02/2019
4.18
 0 4.18 4.18 4.18 0 0 0
01/02/2019
4.18
 500 4.31 4.33 3.98 0 0 0
31/01/2019
4.31
 6,400 4.13 4.31 4.08 600 0 0.0
30/01/2019
4.13
 6,700 4.33 4.33 4.05 0 0 0
29/01/2019
4.33
 7,400 4.33 4.38 4.33 0 0 0
28/01/2019
4.33
 9,800 4.28 4.33 4.26 0 0 0
25/01/2019
4.28
 57,300 4.28 5.61 4.10 0 0 0
30/11/-0001
2.40
 2,900 2.37 2.40 2.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |