CTCP Thủy điện Sê San 4A (s4a)

33.30
-0.80
(-2.35%)
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
(2025-11-05) 		0.10 0.29% 4,700 0 0
33.30
34.10
33.30
2 tháng
(2025-10-06) 		-0.40 -1.16% 51,400 0 0
33.30
36.40
33.30
3 tháng
(2025-09-08) 		-1.20 -3.40% 66,800 0 0
33.30
38.45
33.30
6 tháng
(2025-06-09) 		-1.90 -5.28% 114,500 0 0
33.30
38.45
33.30
12 tháng
(2024-12-10) 		-0.97 -2.75% 274,100 -900 -0.0
33.30
38.45
33.30
24 tháng
(2023-12-18) 		3.01 9.68% 545,300 -1,100 -0.0
29.84
40.75
33.30
36 tháng
(2022-12-21) 		6.83 25.03% 798,600 12,900 0.8
25.18
40.75
33.30
60 tháng
(2020-12-31) 		15.06 79.10% 2,437,310 27,700 -17.9
18.52
40.75
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
16.16
 70 16.16 16.16 16.16 20 0 0.0
18/09/2018
16.16
 20 15.87 16.16 16.16 20 0 0.0
17/09/2018
15.87
 500 16.16 16.16 15.87 0 0 0
14/09/2018
16.16
 180 16.16 16.16 15.75 0 0 0
13/09/2018
16.16
 30 16.16 16.16 15.58 0 0 0
12/09/2018
16.16
 4,140 16.16 16.16 16.16 0 0 0
11/09/2018
16.16
 0 16.16 16.16 16.16 0 0 0
10/09/2018
16.16
 3,000 16.16 16.16 16.16 0 0 0
07/09/2018
16.16
 0 16.16 16.16 16.16 0 0 0
06/09/2018
16.16
 0 16.16 16.16 16.16 0 0 0
05/09/2018
16.16
 1,200 16.36 16.36 16.16 0 0 0
04/09/2018
16.36
 40 15.29 16.36 15.35 0 0 0
31/08/2018
15.29
 10 16.16 16.16 15.29 0 0 0
30/08/2018
16.16
 7,310 15.58 16.16 15.00 100 0 0.0
29/08/2018
15.58
 0 15.58 15.58 15.58 0 0 0
28/08/2018
15.58
 2,580 15.06 15.58 15.29 0 0 0
27/08/2018
15.06
 2,700 15.87 15.87 15.00 0 0 0
24/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
23/08/2018
15.87
 0 15.87 15.87 15.87 0 0 0
22/08/2018
15.87
 660 15.98 15.98 15.87 0 0 0
21/08/2018
15.98
 510 15.98 15.98 15.98 0 0 0
20/08/2018
15.98
 0 15.98 15.98 15.98 0 0 0
17/08/2018
15.98
 0 15.98 15.98 15.98 0 0 0
16/08/2018
15.98
 110 16.13 16.13 15.98 0 0 0
15/08/2018
16.13
 40 16.16 16.16 15.58 0 0 0
14/08/2018
16.16
 0 16.16 16.16 16.16 0 0 0
13/08/2018
16.16
 0 16.16 16.16 16.16 0 0 0
10/08/2018
16.16
 1,010 16.16 16.27 16.16 0 0 0
09/08/2018
16.16
 3,000 16.22 16.22 16.16 0 0 0
08/08/2018
16.22
 4,120 16.22 16.22 16.16 0 0 0
07/08/2018
16.22
 90 16.22 16.22 16.22 0 0 0
06/08/2018
16.22
 0 16.22 16.22 16.22 0 0 0
03/08/2018
16.22
 310 16.16 16.22 16.16 0 0 0
02/08/2018
16.16
 200 16.16 16.16 16.16 0 0 0
01/08/2018
16.16
 900 16.16 16.16 16.16 0 0 0
31/07/2018
16.16
 3,630 16.16 16.16 16.16 0 2,200 -0.1
30/07/2018
16.16
 1,230 15.41 16.16 15.58 0 0 0
27/07/2018
15.41
 0 15.41 15.41 15.41 0 0 0
26/07/2018
15.41
 430 15.26 15.41 15.41 0 0 0
25/07/2018
15.26
 5,150 16.39 16.45 15.26 0 0 0
24/07/2018
16.39
 1,300 16.39 16.39 16.36 0 0 0
23/07/2018
16.39
 2,400 16.39 16.45 16.39 0 0 0
20/07/2018
16.39
 10,030 16.39 16.45 16.39 0 0 0
19/07/2018
16.39
 1,500 16.39 16.39 16.39 0 0 0
18/07/2018
16.39
 900 16.36 16.39 16.33 0 900 -0.0
17/07/2018
16.36
 720 16.33 16.39 16.36 0 0 0
16/07/2018
16.33
 2,460 16.45 16.45 16.33 0 0 0
13/07/2018
16.45
 0 16.45 16.45 16.45 0 0 0
12/07/2018
16.45
 1,120 16.45 16.45 16.45 0 0 0
11/07/2018
16.45
 1,870 16.27 16.45 16.27 0 0 0
10/07/2018
16.27
 1,930 16.39 16.45 16.27 0 0 0
09/07/2018
16.39
 5,400 16.39 16.39 16.33 0 0 0
06/07/2018
16.39
 2,810 16.27 16.39 16.27 0 510 -0.0
05/07/2018
16.27
 1,000 16.22 16.27 16.27 0 0 0
04/07/2018
16.22
 10 16.10 16.22 16.22 0 0 0
03/07/2018
16.10
 9,280 16.16 16.22 16.10 0 0 0
02/07/2018
16.16
 1,580 16.33 16.33 16.16 0 0 0
29/06/2018
16.33
 200 16.27 16.33 16.22 0 0 0
28/06/2018
16.27
 2,680 16.16 16.27 16.16 0 80 -0.0
27/06/2018
16.16
 0 16.16 16.16 16.16 0 0 0
26/06/2018
16.16
 930 16.16 16.27 16.16 0 0 0
25/06/2018
16.16
 0 16.16 16.16 16.16 0 0 0
22/06/2018
16.16
 40 16.27 16.27 16.16 0 0 0
21/06/2018
16.27
 20,040 16.27 16.27 16.27 0 0 0
20/06/2018
16.27
 1,520 16.16 17.20 16.22 0 0 0
19/06/2018
16.16
 290 16.04 16.22 15.58 0 0 0
18/06/2018
16.04
 220 16.04 16.22 16.04 0 0 0
15/06/2018
16.04
 1,180 15.75 16.33 16.04 80 0 0.0
14/06/2018
15.75
 10 15.61 15.75 15.75 0 0 0
13/06/2018
15.61
 2,100 15.61 15.70 15.58 0 0 0
12/06/2018
15.61
 0 15.61 15.61 15.61 0 0 0
11/06/2018
15.61
 1,400 16.16 16.16 15.58 0 1,200 -0.0
08/06/2018
16.16
 5,960 15.87 16.16 16.16 0 0 0
07/06/2018
15.87
 780 15.64 15.87 15.29 0 0 0
06/06/2018
15.64
 0 15.64 15.64 15.64 0 0 0
05/06/2018
15.64
 0 15.64 15.64 15.64 0 0 0
04/06/2018
15.64
 3,530 16.16 16.16 15.64 0 0 0
01/06/2018
16.16
 6,750 15.90 16.16 16.16 0 0 0
31/05/2018
15.90
 55,470 15.75 15.90 15.58 0 0 0
30/05/2018
15.75
 6,310 15.58 15.87 15.75 0 0 0
29/05/2018
15.58
 10,410 15.18 15.58 15.29 0 0 0
28/05/2018
15.18
 12,500 15.18 15.18 15.18 0 0 0
25/05/2018
15.18
 3,500 15.58 15.58 15.12 0 0 0
24/05/2018
15.58
 1,000 15.18 15.58 15.58 0 0 0
23/05/2018
15.18
 100 15.12 15.18 15.18 0 100 -0.0
22/05/2018
15.12
 5,540 15.29 15.29 15.00 0 0 0
21/05/2018
15.29
 0 15.29 15.29 15.29 0 0 0
18/05/2018
15.29
 1,680 15.29 15.29 15.29 0 0 0
17/05/2018
15.29
 200 15.29 15.29 15.29 0 0 0
16/05/2018
15.29
 1,400 15.52 15.52 15.29 0 0 0
15/05/2018
15.52
 3,510 15.18 15.52 15.18 0 0 0
14/05/2018
15.18
 830 15.18 15.18 15.18 0 0 0
11/05/2018
15.18
 15,440 15.18 15.21 15.18 0 0 0
10/05/2018
15.18
 3,000 15.58 15.58 15.15 0 0 0
09/05/2018
15.58
 100 15.18 15.58 15.58 0 0 0
08/05/2018
15.18
 1,000 15.06 15.18 15.18 0 0 0
07/05/2018
15.06
 3,360 15.29 15.29 15.06 0 0 0
04/05/2018
15.29
 5,910 15.12 15.29 15.29 0 0 0
03/05/2018
15.12
 10 15.12 15.12 15.12 0 0 0
02/05/2018
15.12
 0 15.12 15.12 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |