CTCP Thủy điện Sê San 4A (s4a)

32.50
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
(2026-07-06) 		0 0% 5,400 0 0
31.50
32.50
32.50
2 tháng
(2026-06-08) 		-0.50 -1.52% 14,600 0 0
31.50
33.80
32.50
3 tháng
(2026-05-07) 		0.50 1.56% 31,200 0 0
31.50
34.60
32.50
6 tháng
(2026-02-06) 		0.49 1.53% 116,700 0 0
31.50
34.60
32.50
12 tháng
(2025-08-11) 		-0.20 -0.61% 246,500 0 0
30.42
35.12
32.50
24 tháng
(2024-08-15) 		-1.26 -3.73% 519,700 -900 -0.0
30.42
35.66
32.50
36 tháng
(2023-08-21) 		6.54 25.20% 826,000 -2,100 -0.1
23
37.22
32.50
60 tháng
(2021-08-31) 		14.33 78.91% 2,035,400 18,700 -18.2
18.17
37.22
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2019
15.86
 2,500 15.86 15.86 15.86 0 0 0
20/05/2019
15.86
 2,670 15.71 15.91 15.86 0 0 0
17/05/2019
15.71
 280 16.43 16.43 15.71 220 0 0.0
16/05/2019
16.43
 0 16.43 16.43 16.43 0 0 0
15/05/2019
16.43
 0 16.43 16.43 16.43 0 0 0
14/05/2019
16.43
 10 15.68 16.43 16.43 0 0 0
13/05/2019
15.68
 20 16.61 16.61 15.68 0 0 0
10/05/2019
16.61
 1,930 16.15 16.61 16.15 0 0 0
09/05/2019
16.15
 0 16.15 16.15 16.15 0 0 0
08/05/2019
16.15
 2,930 16.15 16.15 16.09 0 0 0
07/05/2019
16.15
 110 16.15 16.15 15.86 0 0 0
06/05/2019
16.15
 8,820 15.91 16.15 15.86 280 0 0.0
03/05/2019
15.91
 20 15.86 15.91 15.91 0 0 0
02/05/2019
15.86
 450 16.35 16.35 15.86 0 0 0
26/04/2019
16.35
 220 16.15 16.38 15.86 0 0 0
25/04/2019
16.15
 100 16.15 16.15 16.15 0 0 0
24/04/2019
16.15
 8,810 16.15 16.15 16.15 2,500 0 0.1
23/04/2019
16.15
 14,000 16.09 16.15 15.63 0 0 0
22/04/2019
16.09
 20 16.09 16.09 16.09 0 0 0
19/04/2019
16.09
 270 15.97 16.09 16.09 0 0 0
18/04/2019
15.97
 3,190 15.97 15.97 15.91 1,000 0 0.0
17/04/2019
15.97
 18,180 16.15 16.15 15.97 0 0 0
16/04/2019
16.15
 1,300 16.32 16.32 15.63 1,000 0 0.0
12/04/2019
16.32
 110,200 15.57 16.32 15.34 0 0 0
11/04/2019
15.57
 0 15.57 15.57 15.57 0 0 0
10/04/2019
15.57
 30,000 15.97 15.97 15.45 0 0 0
09/04/2019
15.97
 2,880 15.97 15.97 15.68 0 0 0
08/04/2019
15.97
 10,000 15.68 15.97 15.34 0 0 0
05/04/2019
15.68
 570 15.86 15.86 15.68 0 0 0
04/04/2019
15.86
 10 15.86 15.86 15.86 0 0 0
03/04/2019
15.86
 11,810 15.86 15.86 15.86 0 0 0
02/04/2019
15.86
 9,180 15.86 16.15 15.57 0 0 0
01/04/2019
15.86
 440 15.80 15.86 15.74 0 0 0
29/03/2019
15.80
 6,760 15.86 15.86 15.57 0 0 0
28/03/2019
15.86
 0 15.86 15.86 15.86 0 0 0
27/03/2019
15.86
 4,700 16.20 16.20 15.63 0 0 0
26/03/2019
16.20
 310 16.20 16.20 15.57 0 0 0
25/03/2019
16.20
 14,110 16.03 16.20 15.57 0 0 0
22/03/2019
16.03
 0 16.03 16.03 16.03 0 0 0
21/03/2019
16.03
 400 16.03 16.03 16.03 0 0 0
20/03/2019
16.03
 650 16.09 16.09 16.03 0 0 0
19/03/2019
16.09
 2,610 15.63 16.09 15.86 0 0 0
18/03/2019
15.63
 0 15.63 15.63 15.63 0 0 0
15/03/2019
15.63
 350 16.15 16.15 15.63 0 0 0
14/03/2019
16.15
 3,400 16.15 16.15 15.51 0 0 0
13/03/2019
16.15
 1,600 16.20 16.20 16.15 0 0 0
12/03/2019
16.20
 0 16.20 16.20 16.20 0 0 0
11/03/2019
16.20
 1,400 16.15 16.20 16.15 0 0 0
08/03/2019
16.15
 2,110 16.15 16.15 16.09 0 0 0
07/03/2019
16.15
 100 16.15 16.15 16.15 0 0 0
06/03/2019
16.15
 0 16.15 16.15 16.15 0 0 0
05/03/2019
16.15
 10 16.43 16.43 16.15 0 0 0
04/03/2019
16.43
 410 16.15 16.43 15.57 0 0 0
01/03/2019
16.15
 610 15.57 16.15 15.63 0 0 0
28/02/2019
15.57
 6,540 15.86 16.15 15.57 0 0 0
27/02/2019
15.86
 20 15.86 15.86 15.86 0 0 0
26/02/2019
15.86
 40 15.86 15.86 15.86 0 0 0
25/02/2019
15.86
 400 16.09 16.09 15.86 0 0 0
22/02/2019
16.09
 70 16.15 16.15 16.09 0 0 0
21/02/2019
16.15
 430 16.15 16.15 16.15 0 0 0
20/02/2019
16.15
 0 16.15 16.15 16.15 0 0 0
19/02/2019
16.15
 20 15.86 16.15 15.57 0 0 0
18/02/2019
15.86
 0 15.86 15.86 15.86 0 0 0
15/02/2019
15.86
 20 15.86 16.32 15.86 0 0 0
14/02/2019
15.86
 80 15.86 15.97 15.86 0 0 0
13/02/2019
15.86
 360 15.86 15.86 15.86 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |