CTCP Thủy điện Sê San 4A (s4a)

33.50
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
(2026-02-11) 		-0.30 -0.89% 34,100 0 0
33
34
33.50
2 tháng
(2026-01-12) 		0.70 2.13% 85,300 0 0
32.80
34.50
33.50
3 tháng
(2025-12-15) 		0.52 1.58% 105,600 0 0
32.20
34.50
33.50
6 tháng
(2025-09-15) 		-1.82 -5.15% 181,800 0 0
31.83
35.32
33.50
12 tháng
(2025-03-18) 		-0.66 -1.92% 312,500 -900 -0.0
31.83
36.75
33.50
24 tháng
(2024-03-25) 		-0.68 -1.98% 527,000 -1,000 -0.0
31.83
38.95
33.50
36 tháng
(2023-03-29) 		6.05 22.05% 870,700 -2,500 0.5
24.07
38.95
33.50
60 tháng
(2021-04-08) 		15.31 84.20% 2,383,100 18,500 -18.1
17.71
38.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2018
15.56
 1,520 15.45 16.44 15.50 0 0 0
19/06/2018
15.45
 290 15.33 15.50 14.89 0 0 0
18/06/2018
15.33
 220 15.33 15.50 15.33 0 0 0
15/06/2018
15.33
 1,180 15.06 15.61 15.33 80 0 0.0
14/06/2018
15.06
 10 14.92 15.06 15.06 0 0 0
13/06/2018
14.92
 2,100 14.92 15.00 14.89 0 0 0
12/06/2018
14.92
 0 14.92 14.92 14.92 0 0 0
11/06/2018
14.92
 1,400 15.45 15.45 14.89 0 1,200 -0.0
08/06/2018
15.45
 5,960 15.17 15.45 15.45 0 0 0
07/06/2018
15.17
 780 14.95 15.17 14.62 0 0 0
06/06/2018
14.95
 0 14.95 14.95 14.95 0 0 0
05/06/2018
14.95
 0 14.95 14.95 14.95 0 0 0
04/06/2018
14.95
 3,530 15.45 15.45 14.95 0 0 0
01/06/2018
15.45
 6,750 15.20 15.45 15.45 0 0 0
31/05/2018
15.20
 55,470 15.06 15.20 14.89 0 0 0
30/05/2018
15.06
 6,310 14.89 15.17 15.06 0 0 0
29/05/2018
14.89
 10,410 14.51 14.89 14.62 0 0 0
28/05/2018
14.51
 12,500 14.51 14.51 14.51 0 0 0
25/05/2018
14.51
 3,500 14.89 14.89 14.45 0 0 0
24/05/2018
14.89
 1,000 14.51 14.89 14.89 0 0 0
23/05/2018
14.51
 100 14.45 14.51 14.51 0 100 -0.0
22/05/2018
14.45
 5,540 14.62 14.62 14.34 0 0 0
21/05/2018
14.62
 0 14.62 14.62 14.62 0 0 0
18/05/2018
14.62
 1,680 14.62 14.62 14.62 0 0 0
17/05/2018
14.62
 200 14.62 14.62 14.62 0 0 0
16/05/2018
14.62
 1,400 14.84 14.84 14.62 0 0 0
15/05/2018
14.84
 3,510 14.51 14.84 14.51 0 0 0
14/05/2018
14.51
 830 14.51 14.51 14.51 0 0 0
11/05/2018
14.51
 15,440 14.51 14.53 14.51 0 0 0
10/05/2018
14.51
 3,000 14.89 14.89 14.48 0 0 0
09/05/2018
14.89
 100 14.51 14.89 14.89 0 0 0
08/05/2018
14.51
 1,000 14.40 14.51 14.51 0 0 0
07/05/2018
14.40
 3,360 14.62 14.62 14.40 0 0 0
04/05/2018
14.62
 5,910 14.45 14.62 14.62 0 0 0
03/05/2018
14.45
 10 14.45 14.45 14.45 0 0 0
02/05/2018
14.45
 0 14.45 14.45 14.45 0 0 0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2018
14.45
 2,780 14.29 14.45 14.18 0 0 0
26/04/2018
14.29
 8,000 14.10 14.29 14.02 0 0 0
24/04/2018
14.10
 3,400 14.07 14.29 14.07 0 0 0
23/04/2018
14.07
 1,000 14.29 14.29 13.96 0 500 -0.0
20/04/2018
14.29
 4,680 14.29 14.29 14.18 0 0 0
19/04/2018
14.29
 21,570 14.07 14.56 14.29 0 0 0
18/04/2018
14.07
 730 14.07 14.07 14.07 0 0 0
17/04/2018
14.07
 300 14.02 14.07 14.02 0 0 0
16/04/2018
14.02
 950 13.48 14.02 14.02 0 0 0
13/04/2018
13.48
 530 14.02 14.07 13.48 0 0 0
12/04/2018
14.02
 900 13.77 14.02 13.69 0 0 0
11/04/2018
13.77
 100 13.75 13.77 13.77 0 0 0
10/04/2018
13.75
 3,000 14.02 14.02 13.75 0 0 0
09/04/2018
14.02
 1,310 14.29 14.29 13.37 0 0 0
06/04/2018
14.29
 30 13.75 14.29 13.53 0 0 0
05/04/2018
13.75
 2,000 14.02 14.02 13.59 0 0 0
04/04/2018
14.02
 30 14.18 14.18 14.02 0 0 0
03/04/2018
14.18
 101,000 14.02 14.18 14.02 0 0 0
02/04/2018
14.02
 5,100 14.56 14.56 13.75 0 0 0
30/03/2018
14.56
 30 14.02 14.56 14.56 0 0 0
29/03/2018
14.02
 10,000 14.02 14.02 14.02 0 0 0
28/03/2018
14.02
 790 14.02 14.02 14.02 0 10 -0.0
27/03/2018
14.02
 19,290 13.91 14.29 14.02 500 0 0.0
26/03/2018
13.91
 30 13.91 13.91 13.91 30 0 0.0
23/03/2018
13.91
 5,000 14.02 14.02 13.91 0 0 0
22/03/2018
14.02
 1,000 14.29 14.29 14.02 0 0 0
21/03/2018
14.29
 4,200 14.02 14.29 14.02 270 0 0.0
20/03/2018
14.02
 400 14.02 14.02 14.02 0 0 0
19/03/2018
14.02
 230 13.48 14.02 14.02 0 0 0
16/03/2018
13.48
 10,030 14.02 14.02 13.48 450 0 0.0
15/03/2018
14.02
 0 14.02 14.02 14.02 0 0 0
14/03/2018
14.02
 2,160 13.59 14.02 13.64 60 187,380 -4.8
13/03/2018
13.59
 1,300 13.37 13.59 13.59 0 0 0
12/03/2018
13.37
 0 13.37 13.37 13.37 0 0 0
09/03/2018
13.37
 500 13.34 13.42 13.37 0 0 0
08/03/2018
13.34
 320 13.69 13.69 13.34 0 320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |