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
(2025-11-04) 		0.05 0.15% 4,200 0 0
34
34.10
34.10
2 tháng
(2025-10-06) 		-0.45 -1.30% 49,800 0 0
34
36.40
34.10
3 tháng
(2025-09-05) 		-2.30 -6.33% 65,300 0 0
34
38.45
34.10
6 tháng
(2025-06-09) 		-1.95 -5.42% 112,900 0 0
34
38.45
34.10
12 tháng
(2024-12-09) 		-0.87 -2.50% 275,000 -900 -0.0
33.50
38.45
34.10
24 tháng
(2023-12-15) 		3.30 10.75% 546,700 -1,100 -0.0
29.84
40.75
34.10
36 tháng
(2022-12-20) 		6.78 24.84% 797,100 12,900 0.6
25.18
40.75
34.10
60 tháng
(2020-12-30) 		15.01 78.84% 2,441,180 27,700 -17.9
18.52
40.75
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2018
15.12
 2,780 14.95 15.12 14.83 0 0 0
26/04/2018
14.95
 8,000 14.75 14.95 14.66 0 0 0
24/04/2018
14.75
 3,400 14.72 14.95 14.72 0 0 0
23/04/2018
14.72
 1,000 14.95 14.95 14.61 0 500 -0.0
20/04/2018
14.95
 4,680 14.95 14.95 14.83 0 0 0
19/04/2018
14.95
 21,570 14.72 15.23 14.95 0 0 0
18/04/2018
14.72
 730 14.72 14.72 14.72 0 0 0
17/04/2018
14.72
 300 14.66 14.72 14.66 0 0 0
16/04/2018
14.66
 950 14.10 14.66 14.66 0 0 0
13/04/2018
14.10
 530 14.66 14.72 14.10 0 0 0
12/04/2018
14.66
 900 14.41 14.66 14.33 0 0 0
11/04/2018
14.41
 100 14.38 14.41 14.41 0 0 0
10/04/2018
14.38
 3,000 14.66 14.66 14.38 0 0 0
09/04/2018
14.66
 1,310 14.95 14.95 13.99 0 0 0
06/04/2018
14.95
 30 14.38 14.95 14.16 0 0 0
05/04/2018
14.38
 2,000 14.66 14.66 14.21 0 0 0
04/04/2018
14.66
 30 14.83 14.83 14.66 0 0 0
03/04/2018
14.83
 101,000 14.66 14.83 14.66 0 0 0
02/04/2018
14.66
 5,100 15.23 15.23 14.38 0 0 0
30/03/2018
15.23
 30 14.66 15.23 15.23 0 0 0
29/03/2018
14.66
 10,000 14.66 14.66 14.66 0 0 0
28/03/2018
14.66
 790 14.66 14.66 14.66 0 10 -0.0
27/03/2018
14.66
 19,290 14.55 14.95 14.66 500 0 0.0
26/03/2018
14.55
 30 14.55 14.55 14.55 30 0 0.0
23/03/2018
14.55
 5,000 14.66 14.66 14.55 0 0 0
22/03/2018
14.66
 1,000 14.95 14.95 14.66 0 0 0
21/03/2018
14.95
 4,200 14.66 14.95 14.66 270 0 0.0
20/03/2018
14.66
 400 14.66 14.66 14.66 0 0 0
19/03/2018
14.66
 230 14.10 14.66 14.66 0 0 0
16/03/2018
14.10
 10,030 14.66 14.66 14.10 450 0 0.0
15/03/2018
14.66
 0 14.66 14.66 14.66 0 0 0
14/03/2018
14.66
 2,160 14.21 14.66 14.27 60 187,380 -4.8
13/03/2018
14.21
 1,300 13.99 14.21 14.21 0 0 0
12/03/2018
13.99
 0 13.99 13.99 13.99 0 0 0
09/03/2018
13.99
 500 13.96 14.04 13.99 0 0 0
08/03/2018
13.96
 320 14.33 14.33 13.96 0 320 -0.0
07/03/2018
14.33
 2,110 14.41 14.41 14.16 0 0 0
06/03/2018
14.41
 10 13.65 14.41 14.41 0 0 0
05/03/2018
13.65
 240 13.65 13.65 13.65 0 0 0
02/03/2018
13.65
 360 13.71 13.71 13.65 0 0 0
01/03/2018
13.71
 9,050 13.25 14.16 13.65 0 0 0
28/02/2018
13.25
 2,000 14.10 14.10 13.25 0 0 0
27/02/2018
14.10
 0 14.10 14.10 14.10 0 0 0
26/02/2018
14.10
 1,150 13.65 14.10 13.99 0 0 0
23/02/2018
13.65
 0 13.65 13.65 13.65 0 0 0
22/02/2018
13.65
 1,240 14.66 14.72 13.65 500 0 0.0
21/02/2018
14.66
 5,480 14.38 14.66 14.38 0 0 0
13/02/2018
14.38
 200 14.10 14.38 14.38 0 0 0
12/02/2018
14.10
 1,500 13.82 14.10 14.10 1,500 0 0.0
09/02/2018
13.82
 9,510 13.54 13.82 13.71 0 0 0
08/02/2018
13.54
 1,710 13.37 13.54 13.54 0 0 0
07/02/2018
13.37
 1,000 13.48 13.48 13.37 0 0 0
06/02/2018
13.48
 9,590 13.71 13.71 13.37 0 0 0
05/02/2018
13.71
 31,900 13.82 13.82 13.54 500 0 0.0
02/02/2018
13.82
 2,370 13.31 13.82 13.54 0 0 0
01/02/2018
13.31
 11,760 13.31 14.10 13.31 0 0 0
31/01/2018
13.31
 16,960 13.31 13.93 13.25 0 0 0
30/01/2018
13.31
 24,290 13.76 13.76 13.25 0 0 0
29/01/2018
13.76
 3,230 13.82 13.82 13.76 0 0 0
26/01/2018
13.82
 7,170 14.04 14.04 13.54 1,220 0 0.0
25/01/2018
14.04
 7,020 14.10 14.16 13.99 0 0 0
22/01/2018
14.10
 16,670 13.99 14.10 13.99 0 0 0
19/01/2018: Cổ tức tiền mặt tỉ lệ: 15%
19/01/2018
13.99
 24,040 13.71 14.49 13.99 0 0 0
18/01/2018
13.71
 13,810 13.76 13.76 13.71 0 0 0
17/01/2018
13.76
 23,440 13.76 13.81 13.65 0 0 0
16/01/2018
13.76
 8,020 13.81 13.86 13.76 0 0 0
15/01/2018
13.81
 11,860 13.78 14.71 13.76 0 0 0
12/01/2018
13.78
 10,530 13.55 13.81 13.55 2,000 0 0.1
11/01/2018
13.55
 19,580 13.44 13.81 13.44 0 0 0
10/01/2018
13.44
 13,760 13.28 13.49 13.28 0 0 0
09/01/2018
13.28
 1,200 13.33 13.33 13.28 0 0 0
08/01/2018
13.33
 8,720 13.04 13.33 13.04 0 0 0
05/01/2018
13.04
 12,040 13.01 13.04 13.01 0 0 0
04/01/2018
13.01
 1,020 12.80 13.01 12.86 0 0 0
03/01/2018
12.80
 28,980 12.64 13.39 12.70 0 165,360 -4.0
02/01/2018
12.64
 2,130 12.22 12.64 12.40 0 0 0
29/12/2017
12.22
 7,390 12.22 12.38 12.22 0 0 0
28/12/2017
12.22
 4,900 12.32 12.75 12.22 900 0 0.0
27/12/2017
12.32
 5,270 12.22 12.32 12.27 0 0 0
26/12/2017
12.22
 4,000 12.22 12.22 12.22 0 0 0
25/12/2017
12.22
 7,380 12.22 12.75 12.22 0 120,000 -2.8
22/12/2017
12.22
 0 12.22 12.22 12.22 0 0 0
21/12/2017
12.22
 5,130 12.22 12.48 12.22 1,300 0 0.0
20/12/2017
12.22
 0 12.22 12.22 12.22 0 0 0
19/12/2017
12.22
 2,010 12.22 12.22 11.95 0 0 0
18/12/2017
12.22
 12,720 12.22 12.22 12.11 0 0 0
15/12/2017
12.22
 200 12.22 12.22 12.22 0 0 0
14/12/2017
12.22
 1,990 12.16 12.22 12.11 0 0 0
13/12/2017
12.16
 1,250 12.16 12.16 11.95 0 0 0
12/12/2017
12.16
 6,340 11.95 12.16 11.85 0 0 0
11/12/2017
11.95
 1,650 11.95 12.16 11.95 0 0 0
08/12/2017
11.95
 10 11.95 11.95 11.95 0 0 0
07/12/2017
11.95
 8,710 11.95 11.95 11.95 0 6,000 -0.1
06/12/2017
11.95
 15,110 12.06 12.22 11.53 0 0 0
05/12/2017
12.06
 1,520 11.95 12.06 11.85 0 0 0
04/12/2017
11.95
 4,500 11.69 12.22 11.77 790 0 0.0
01/12/2017
11.69
 7,380 11.69 11.79 11.58 0 0 0
30/11/2017
11.69
 3,530 11.69 11.69 11.42 0 0 0
29/11/2017
11.69
 800 11.69 11.69 11.58 0 0 0
28/11/2017
11.69
 20 11.69 11.69 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |