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
(2026-04-06) 		0.80 2.48% 6,200 0 0
32.11
34.40
33
2 tháng
(2026-03-05) 		0.99 3.09% 36,600 0 0
31.53
34.40
33
3 tháng
(2026-02-03) 		1.47 4.65% 85,200 0 0
31.53
34.40
33
6 tháng
(2025-11-05) 		1.94 6.26% 140,500 0 0
30.42
34.40
33
12 tháng
(2025-05-09) 		0.27 0.84% 273,300 0 0
30.42
35.12
33
24 tháng
(2024-05-14) 		-1.63 -4.69% 515,800 -1,000 -0.0
30.42
37.22
33
36 tháng
(2023-05-22) 		7.11 27.44% 844,900 -4,600 -0.2
23
37.22
33
60 tháng
(2021-05-31) 		15.59 89.53% 2,257,200 14,600 -18.2
16.92
37.22
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/02/2019
15.86
 330 15.86 15.86 15.86 0 0 0
11/02/2019
15.86
 350 15.86 15.91 15.80 200 0 0.0
01/02/2019
15.86
 10 15.57 15.86 15.86 0 0 0
31/01/2019
15.57
 6,250 15.57 15.57 15.57 0 0 0
30/01/2019
15.57
 2,630 15.57 15.57 15.57 0 0 0
29/01/2019
15.57
 2,120 15.86 15.86 15.57 0 0 0
28/01/2019
15.86
 0 15.86 15.86 15.86 0 0 0
25/01/2019
15.86
 0 15.86 15.86 15.86 0 0 0
24/01/2019
15.86
 1,010 15.86 15.86 15.57 0 0 0
23/01/2019
15.86
 50 15.86 15.86 15.57 0 0 0
22/01/2019
15.86
 1,760 15.86 15.86 14.99 0 0 0
21/01/2019
15.86
 0 15.86 15.86 15.86 0 0 0
18/01/2019
15.86
 250 15.86 15.86 15.86 0 0 0
17/01/2019
15.86
 20 15.86 15.86 15.57 0 0 0
16/01/2019
15.86
 1,200 15.86 15.86 15.86 200 0 0.0
15/01/2019: Cổ tức tiền mặt tỉ lệ: 9%
15/01/2019
15.86
 7,540 16.49 16.49 15.57 500 0 0.0
14/01/2019
16.49
 2,060 16.49 16.49 15.93 0 0 0
11/01/2019
16.49
 10 15.43 16.49 16.49 0 0 0
10/01/2019
15.43
 7,860 15.82 16.21 15.43 0 0 0
09/01/2019
15.82
 2,300 15.76 15.93 15.82 0 0 0
08/01/2019
15.76
 4,200 16.21 16.21 15.76 0 0 0
07/01/2019
16.21
 4,460 15.65 16.21 15.43 0 0 0
04/01/2019
15.65
 1,500 15.37 15.65 15.65 0 0 0
03/01/2019
15.37
 470 15.37 15.37 15.37 0 0 0
02/01/2019
15.37
 14,990 15.37 15.65 15.12 0 0 0
28/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
27/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
26/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
25/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
24/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
21/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
20/12/2018
15.37
 570 15.37 15.37 15.37 0 0 0
19/12/2018
15.37
 2,000 15.37 15.37 14.65 0 0 0
18/12/2018
15.37
 0 15.37 15.37 15.37 0 0 0
17/12/2018
15.37
 1,610 15.37 15.37 15.37 0 0 0
14/12/2018
15.37
 800 15.65 15.65 15.37 0 0 0
13/12/2018
15.65
 0 15.65 15.65 15.65 0 0 0
12/12/2018
15.65
 10 15.09 15.65 15.65 0 0 0
11/12/2018
15.09
 0 15.09 15.09 15.09 0 0 0
10/12/2018
15.09
 0 15.09 15.09 15.09 0 0 0
07/12/2018
15.09
 1,000 15.09 15.09 15.09 0 0 0
06/12/2018
15.09
 0 15.09 15.09 15.09 0 0 0
05/12/2018
15.09
 0 15.09 15.09 15.09 0 0 0
04/12/2018
15.09
 0 15.09 15.09 15.09 0 0 0
03/12/2018
15.09
 2,560 14.53 15.09 15.04 0 0 0
30/11/2018
14.53
 20 15.04 15.04 14.53 0 0 0
29/11/2018
15.04
 2,350 15.65 15.65 14.56 0 0 0
28/11/2018
15.65
 2,550 15.65 15.65 14.59 0 0 0
27/11/2018
15.65
 330 15.09 15.65 14.81 0 0 0
26/11/2018
15.09
 6,530 15.09 15.09 14.53 0 0 0
23/11/2018
15.09
 9,130 14.53 15.32 13.53 0 0 0
22/11/2018
14.53
 2,280 14.59 14.59 13.70 0 0 0
21/11/2018
14.59
 2,390 14.28 14.65 13.75 0 0 0
20/11/2018
14.28
 20 14.81 14.81 14.28 0 0 0
19/11/2018
14.81
 2,000 15.49 15.49 14.81 0 0 0
16/11/2018
15.49
 5,890 14.87 15.49 13.86 0 0 0
15/11/2018
14.87
 1,340 15.54 15.65 14.87 0 0 0
14/11/2018
15.54
 10 14.87 15.54 15.54 0 0 0
13/11/2018
14.87
 2,460 15.65 15.65 14.62 0 0 0
12/11/2018
15.65
 3,000 15.37 15.65 15.37 0 0 0
09/11/2018
15.37
 1,010 15.65 15.65 15.37 0 0 0
08/11/2018
15.65
 3,550 15.09 15.65 15.65 0 0 0
07/11/2018
15.09
 1,060 15.65 15.65 15.09 0 0 0
06/11/2018
15.65
 3,800 15.65 15.65 15.09 0 0 0
05/11/2018
15.65
 1,010 15.09 15.65 15.65 0 0 0
02/11/2018
15.09
 540 14.31 15.09 15.09 0 0 0
01/11/2018
14.31
 280 15.37 15.49 14.31 0 0 0
31/10/2018
15.37
 50 15.09 15.37 15.37 0 0 0
30/10/2018
15.09
 10 14.53 15.09 15.09 0 0 0
29/10/2018
14.53
 0 14.53 14.53 14.53 0 0 0
26/10/2018
14.53
 320 14.93 15.76 14.53 0 0 0
25/10/2018
14.93
 4,000 15.09 15.09 14.93 0 0 0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 16%
24/10/2018
15.09
 1,450 14.76 15.65 15.09 0 0 0
23/10/2018
14.76
 14,020 14.86 14.86 14.76 0 0 0
22/10/2018
14.86
 1,450 14.86 14.86 14.60 0 0 0
19/10/2018
14.86
 0 14.86 14.86 14.86 0 0 0
18/10/2018
14.86
 3,660 15.55 15.55 14.86 0 0 0
17/10/2018
15.55
 2,750 14.86 15.55 14.76 100 100 0
16/10/2018
14.86
 0 14.86 14.86 14.86 0 0 0
15/10/2018
14.86
 270 14.76 14.86 14.86 0 0 0
12/10/2018
14.76
 660 14.02 14.76 14.76 100 0 0.0
11/10/2018
14.02
 6,660 14.60 14.76 13.65 100 0 0.0
10/10/2018
14.60
 20 14.44 14.60 14.60 20 0 0.0
09/10/2018
14.44
 0 14.44 14.44 14.44 0 0 0
08/10/2018
14.44
 0 14.44 14.44 14.44 0 0 0
05/10/2018
14.44
 0 14.44 14.44 14.44 0 0 0
04/10/2018
14.44
 3,210 14.23 14.44 14.02 0 0 0
03/10/2018
14.23
 7,500 14.60 14.60 13.97 0 0 0
02/10/2018
14.60
 4,100 14.60 14.60 14.60 100 0 0.0
01/10/2018
14.60
 2,150 14.76 14.76 14.23 0 0 0
28/09/2018
14.76
 8,630 14.76 14.76 13.94 0 0 0
27/09/2018
14.76
 4,040 14.50 14.76 14.50 40 0 0.0
26/09/2018
14.50
 2,750 14.50 14.50 14.50 0 0 0
25/09/2018
14.50
 22,440 14.76 14.76 14.23 0 0 0
24/09/2018
14.76
 20 14.76 14.76 14.76 20 0 0.0
21/09/2018
14.76
 30 14.76 14.76 14.76 0 0 0
20/09/2018
14.76
 0 14.76 14.76 14.76 0 0 0
19/09/2018
14.76
 70 14.76 14.76 14.76 20 0 0.0
18/09/2018
14.76
 20 14.50 14.76 14.76 20 0 0.0
17/09/2018
14.50
 500 14.76 14.76 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |