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
(2025-12-29) 		0.70 2.15% 15,100 0 0
32.50
34.50
33
2 tháng
(2025-11-28) 		0.65 2% 48,200 0 0
31.83
34.50
33
3 tháng
(2025-10-29) 		-0.26 -0.77% 55,500 0 0
31.83
34.50
33
6 tháng
(2025-07-31) 		-1.21 -3.52% 126,000 0 0
31.83
36.75
33
12 tháng
(2025-02-03) 		0.26 0.79% 271,700 -900 -0.0
31.83
36.75
33
24 tháng
(2024-02-07) 		0.54 1.66% 519,400 -1,000 -0.0
31.83
38.95
33
36 tháng
(2023-02-13) 		6.75 25.51% 825,900 9,500 1.3
24.07
38.95
33
60 tháng
(2021-02-22) 		14.53 77.85% 2,383,900 26,500 -17.9
17.71
38.95
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2018
16.38
 3,550 15.80 16.38 16.38 0 0 0
07/11/2018
15.80
 1,060 16.38 16.38 15.80 0 0 0
06/11/2018
16.38
 3,800 16.38 16.38 15.80 0 0 0
05/11/2018
16.38
 1,010 15.80 16.38 16.38 0 0 0
02/11/2018
15.80
 540 14.98 15.80 15.80 0 0 0
01/11/2018
14.98
 280 16.09 16.21 14.98 0 0 0
31/10/2018
16.09
 50 15.80 16.09 16.09 0 0 0
30/10/2018
15.80
 10 15.21 15.80 15.80 0 0 0
29/10/2018
15.21
 0 15.21 15.21 15.21 0 0 0
26/10/2018
15.21
 320 15.62 16.50 15.21 0 0 0
25/10/2018
15.62
 4,000 15.80 15.80 15.62 0 0 0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 16%
24/10/2018
15.80
 1,450 15.45 16.38 15.80 0 0 0
23/10/2018
15.45
 14,020 15.56 15.56 15.45 0 0 0
22/10/2018
15.56
 1,450 15.56 15.56 15.28 0 0 0
19/10/2018
15.56
 0 15.56 15.56 15.56 0 0 0
18/10/2018
15.56
 3,660 16.27 16.27 15.56 0 0 0
17/10/2018
16.27
 2,750 15.56 16.27 15.45 100 100 0
16/10/2018
15.56
 0 15.56 15.56 15.56 0 0 0
15/10/2018
15.56
 270 15.45 15.56 15.56 0 0 0
12/10/2018
15.45
 660 14.67 15.45 15.45 100 0 0.0
11/10/2018
14.67
 6,660 15.28 15.45 14.29 100 0 0.0
10/10/2018
15.28
 20 15.11 15.28 15.28 20 0 0.0
09/10/2018
15.11
 0 15.11 15.11 15.11 0 0 0
08/10/2018
15.11
 0 15.11 15.11 15.11 0 0 0
05/10/2018
15.11
 0 15.11 15.11 15.11 0 0 0
04/10/2018
15.11
 3,210 14.89 15.11 14.67 0 0 0
03/10/2018
14.89
 7,500 15.28 15.28 14.62 0 0 0
02/10/2018
15.28
 4,100 15.28 15.28 15.28 100 0 0.0
01/10/2018
15.28
 2,150 15.45 15.45 14.89 0 0 0
28/09/2018
15.45
 8,630 15.45 15.45 14.59 0 0 0
27/09/2018
15.45
 4,040 15.17 15.45 15.17 40 0 0.0
26/09/2018
15.17
 2,750 15.17 15.17 15.17 0 0 0
25/09/2018
15.17
 22,440 15.45 15.45 14.89 0 0 0
24/09/2018
15.45
 20 15.45 15.45 15.45 20 0 0.0
21/09/2018
15.45
 30 15.45 15.45 15.45 0 0 0
20/09/2018
15.45
 0 15.45 15.45 15.45 0 0 0
19/09/2018
15.45
 70 15.45 15.45 15.45 20 0 0.0
18/09/2018
15.45
 20 15.17 15.45 15.45 20 0 0.0
17/09/2018
15.17
 500 15.45 15.45 15.17 0 0 0
14/09/2018
15.45
 180 15.45 15.45 15.06 0 0 0
13/09/2018
15.45
 30 15.45 15.45 14.89 0 0 0
12/09/2018
15.45
 4,140 15.45 15.45 15.45 0 0 0
11/09/2018
15.45
 0 15.45 15.45 15.45 0 0 0
10/09/2018
15.45
 3,000 15.45 15.45 15.45 0 0 0
07/09/2018
15.45
 0 15.45 15.45 15.45 0 0 0
06/09/2018
15.45
 0 15.45 15.45 15.45 0 0 0
05/09/2018
15.45
 1,200 15.64 15.64 15.45 0 0 0
04/09/2018
15.64
 40 14.62 15.64 14.67 0 0 0
31/08/2018
14.62
 10 15.45 15.45 14.62 0 0 0
30/08/2018
15.45
 7,310 14.89 15.45 14.34 100 0 0.0
29/08/2018
14.89
 0 14.89 14.89 14.89 0 0 0
28/08/2018
14.89
 2,580 14.40 14.89 14.62 0 0 0
27/08/2018
14.40
 2,700 15.17 15.17 14.34 0 0 0
24/08/2018
15.17
 0 15.17 15.17 15.17 0 0 0
23/08/2018
15.17
 0 15.17 15.17 15.17 0 0 0
22/08/2018
15.17
 660 15.28 15.28 15.17 0 0 0
21/08/2018
15.28
 510 15.28 15.28 15.28 0 0 0
20/08/2018
15.28
 0 15.28 15.28 15.28 0 0 0
17/08/2018
15.28
 0 15.28 15.28 15.28 0 0 0
16/08/2018
15.28
 110 15.42 15.42 15.28 0 0 0
15/08/2018
15.42
 40 15.45 15.45 14.89 0 0 0
14/08/2018
15.45
 0 15.45 15.45 15.45 0 0 0
13/08/2018
15.45
 0 15.45 15.45 15.45 0 0 0
10/08/2018
15.45
 1,010 15.45 15.56 15.45 0 0 0
09/08/2018
15.45
 3,000 15.50 15.50 15.45 0 0 0
08/08/2018
15.50
 4,120 15.50 15.50 15.45 0 0 0
07/08/2018
15.50
 90 15.50 15.50 15.50 0 0 0
06/08/2018
15.50
 0 15.50 15.50 15.50 0 0 0
03/08/2018
15.50
 310 15.45 15.50 15.45 0 0 0
02/08/2018
15.45
 200 15.45 15.45 15.45 0 0 0
01/08/2018
15.45
 900 15.45 15.45 15.45 0 0 0
31/07/2018
15.45
 3,630 15.45 15.45 15.45 0 2,200 -0.1
30/07/2018
15.45
 1,230 14.73 15.45 14.89 0 0 0
27/07/2018
14.73
 0 14.73 14.73 14.73 0 0 0
26/07/2018
14.73
 430 14.59 14.73 14.73 0 0 0
25/07/2018
14.59
 5,150 15.67 15.72 14.59 0 0 0
24/07/2018
15.67
 1,300 15.67 15.67 15.64 0 0 0
23/07/2018
15.67
 2,400 15.67 15.72 15.67 0 0 0
20/07/2018
15.67
 10,030 15.67 15.72 15.67 0 0 0
19/07/2018
15.67
 1,500 15.67 15.67 15.67 0 0 0
18/07/2018
15.67
 900 15.64 15.67 15.61 0 900 -0.0
17/07/2018
15.64
 720 15.61 15.67 15.64 0 0 0
16/07/2018
15.61
 2,460 15.72 15.72 15.61 0 0 0
13/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
12/07/2018
15.72
 1,120 15.72 15.72 15.72 0 0 0
11/07/2018
15.72
 1,870 15.56 15.72 15.56 0 0 0
10/07/2018
15.56
 1,930 15.67 15.72 15.56 0 0 0
09/07/2018
15.67
 5,400 15.67 15.67 15.61 0 0 0
06/07/2018
15.67
 2,810 15.56 15.67 15.56 0 510 -0.0
05/07/2018
15.56
 1,000 15.50 15.56 15.56 0 0 0
04/07/2018
15.50
 10 15.39 15.50 15.50 0 0 0
03/07/2018
15.39
 9,280 15.45 15.50 15.39 0 0 0
02/07/2018
15.45
 1,580 15.61 15.61 15.45 0 0 0
29/06/2018
15.61
 200 15.56 15.61 15.50 0 0 0
28/06/2018
15.56
 2,680 15.45 15.56 15.45 0 80 -0.0
27/06/2018
15.45
 0 15.45 15.45 15.45 0 0 0
26/06/2018
15.45
 930 15.45 15.56 15.45 0 0 0
25/06/2018
15.45
 0 15.45 15.45 15.45 0 0 0
22/06/2018
15.45
 40 15.56 15.56 15.45 0 0 0
21/06/2018
15.56
 20,040 15.56 15.56 15.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |