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
(2026-05-20) 		0 0% 21,600 0 0
32
33.80
32.50
2 tháng
(2026-04-20) 		-1.14 -3.38% 30,800 0 0
32
34.60
32.50
3 tháng
(2026-03-23) 		0.01 0.03% 32,400 0 0
32
34.60
32.50
6 tháng
(2025-12-22) 		1.44 4.65% 138,900 0 0
30.77
34.60
32.50
12 tháng
(2025-06-24) 		-0.02 -0.05% 264,200 0 0
30.42
35.12
32.50
24 tháng
(2024-07-01) 		-4.59 -12.38% 523,300 -1,000 -0.0
30.42
37.09
32.50
36 tháng
(2023-07-05) 		7.35 29.21% 852,200 -3,400 -0.1
23
37.22
32.50
60 tháng
(2021-07-15) 		14.66 82.20% 2,219,500 13,400 -18.3
16.92
37.22
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2018
15.37
 50 15.09 15.37 15.37 0 0 0
30/10/2018
15.09
 10 14.53 15.09 15.09 0 0 0
29/10/2018
14.53
 0 14.53 14.53 14.53 0 0 0
26/10/2018
14.53
 320 14.93 15.76 14.53 0 0 0
25/10/2018
14.93
 4,000 15.09 15.09 14.93 0 0 0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 16%
24/10/2018
15.09
 1,450 14.76 15.65 15.09 0 0 0
23/10/2018
14.76
 14,020 14.86 14.86 14.76 0 0 0
22/10/2018
14.86
 1,450 14.86 14.86 14.60 0 0 0
19/10/2018
14.86
 0 14.86 14.86 14.86 0 0 0
18/10/2018
14.86
 3,660 15.55 15.55 14.86 0 0 0
17/10/2018
15.55
 2,750 14.86 15.55 14.76 100 100 0
16/10/2018
14.86
 0 14.86 14.86 14.86 0 0 0
15/10/2018
14.86
 270 14.76 14.86 14.86 0 0 0
12/10/2018
14.76
 660 14.02 14.76 14.76 100 0 0.0
11/10/2018
14.02
 6,660 14.60 14.76 13.65 100 0 0.0
10/10/2018
14.60
 20 14.44 14.60 14.60 20 0 0.0
09/10/2018
14.44
 0 14.44 14.44 14.44 0 0 0
08/10/2018
14.44
 0 14.44 14.44 14.44 0 0 0
05/10/2018
14.44
 0 14.44 14.44 14.44 0 0 0
04/10/2018
14.44
 3,210 14.23 14.44 14.02 0 0 0
03/10/2018
14.23
 7,500 14.60 14.60 13.97 0 0 0
02/10/2018
14.60
 4,100 14.60 14.60 14.60 100 0 0.0
01/10/2018
14.60
 2,150 14.76 14.76 14.23 0 0 0
28/09/2018
14.76
 8,630 14.76 14.76 13.94 0 0 0
27/09/2018
14.76
 4,040 14.50 14.76 14.50 40 0 0.0
26/09/2018
14.50
 2,750 14.50 14.50 14.50 0 0 0
25/09/2018
14.50
 22,440 14.76 14.76 14.23 0 0 0
24/09/2018
14.76
 20 14.76 14.76 14.76 20 0 0.0
21/09/2018
14.76
 30 14.76 14.76 14.76 0 0 0
20/09/2018
14.76
 0 14.76 14.76 14.76 0 0 0
19/09/2018
14.76
 70 14.76 14.76 14.76 20 0 0.0
18/09/2018
14.76
 20 14.50 14.76 14.76 20 0 0.0
17/09/2018
14.50
 500 14.76 14.76 14.50 0 0 0
14/09/2018
14.76
 180 14.76 14.76 14.39 0 0 0
13/09/2018
14.76
 30 14.76 14.76 14.23 0 0 0
12/09/2018
14.76
 4,140 14.76 14.76 14.76 0 0 0
11/09/2018
14.76
 0 14.76 14.76 14.76 0 0 0
10/09/2018
14.76
 3,000 14.76 14.76 14.76 0 0 0
07/09/2018
14.76
 0 14.76 14.76 14.76 0 0 0
06/09/2018
14.76
 0 14.76 14.76 14.76 0 0 0
05/09/2018
14.76
 1,200 14.94 14.94 14.76 0 0 0
04/09/2018
14.94
 40 13.97 14.94 14.02 0 0 0
31/08/2018
13.97
 10 14.76 14.76 13.97 0 0 0
30/08/2018
14.76
 7,310 14.23 14.76 13.70 100 0 0.0
29/08/2018
14.23
 0 14.23 14.23 14.23 0 0 0
28/08/2018
14.23
 2,580 13.76 14.23 13.97 0 0 0
27/08/2018
13.76
 2,700 14.50 14.50 13.70 0 0 0
24/08/2018
14.50
 0 14.50 14.50 14.50 0 0 0
23/08/2018
14.50
 0 14.50 14.50 14.50 0 0 0
22/08/2018
14.50
 660 14.60 14.60 14.50 0 0 0
21/08/2018
14.60
 510 14.60 14.60 14.60 0 0 0
20/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
17/08/2018
14.60
 0 14.60 14.60 14.60 0 0 0
16/08/2018
14.60
 110 14.73 14.73 14.60 0 0 0
15/08/2018
14.73
 40 14.76 14.76 14.23 0 0 0
14/08/2018
14.76
 0 14.76 14.76 14.76 0 0 0
13/08/2018
14.76
 0 14.76 14.76 14.76 0 0 0
10/08/2018
14.76
 1,010 14.76 14.86 14.76 0 0 0
09/08/2018
14.76
 3,000 14.81 14.81 14.76 0 0 0
08/08/2018
14.81
 4,120 14.81 14.81 14.76 0 0 0
07/08/2018
14.81
 90 14.81 14.81 14.81 0 0 0
06/08/2018
14.81
 0 14.81 14.81 14.81 0 0 0
03/08/2018
14.81
 310 14.76 14.81 14.76 0 0 0
02/08/2018
14.76
 200 14.76 14.76 14.76 0 0 0
01/08/2018
14.76
 900 14.76 14.76 14.76 0 0 0
31/07/2018
14.76
 3,630 14.76 14.76 14.76 0 2,200 -0.1
30/07/2018
14.76
 1,230 14.07 14.76 14.23 0 0 0
27/07/2018
14.07
 0 14.07 14.07 14.07 0 0 0
26/07/2018
14.07
 430 13.94 14.07 14.07 0 0 0
25/07/2018
13.94
 5,150 14.97 15.02 13.94 0 0 0
24/07/2018
14.97
 1,300 14.97 14.97 14.94 0 0 0
23/07/2018
14.97
 2,400 14.97 15.02 14.97 0 0 0
20/07/2018
14.97
 10,030 14.97 15.02 14.97 0 0 0
19/07/2018
14.97
 1,500 14.97 14.97 14.97 0 0 0
18/07/2018
14.97
 900 14.94 14.97 14.92 0 900 -0.0
17/07/2018
14.94
 720 14.92 14.97 14.94 0 0 0
16/07/2018
14.92
 2,460 15.02 15.02 14.92 0 0 0
13/07/2018
15.02
 0 15.02 15.02 15.02 0 0 0
12/07/2018
15.02
 1,120 15.02 15.02 15.02 0 0 0
11/07/2018
15.02
 1,870 14.86 15.02 14.86 0 0 0
10/07/2018
14.86
 1,930 14.97 15.02 14.86 0 0 0
09/07/2018
14.97
 5,400 14.97 14.97 14.92 0 0 0
06/07/2018
14.97
 2,810 14.86 14.97 14.86 0 510 -0.0
05/07/2018
14.86
 1,000 14.81 14.86 14.86 0 0 0
04/07/2018
14.81
 10 14.71 14.81 14.81 0 0 0
03/07/2018
14.71
 9,280 14.76 14.81 14.71 0 0 0
02/07/2018
14.76
 1,580 14.92 14.92 14.76 0 0 0
29/06/2018
14.92
 200 14.86 14.92 14.81 0 0 0
28/06/2018
14.86
 2,680 14.76 14.86 14.76 0 80 -0.0
27/06/2018
14.76
 0 14.76 14.76 14.76 0 0 0
26/06/2018
14.76
 930 14.76 14.86 14.76 0 0 0
25/06/2018
14.76
 0 14.76 14.76 14.76 0 0 0
22/06/2018
14.76
 40 14.86 14.86 14.76 0 0 0
21/06/2018
14.86
 20,040 14.86 14.86 14.86 0 0 0
20/06/2018
14.86
 1,520 14.76 15.71 14.81 0 0 0
19/06/2018
14.76
 290 14.65 14.81 14.23 0 0 0
18/06/2018
14.65
 220 14.65 14.81 14.65 0 0 0
15/06/2018
14.65
 1,180 14.39 14.92 14.65 80 0 0.0
14/06/2018
14.39
 10 14.26 14.39 14.39 0 0 0
13/06/2018
14.26
 2,100 14.26 14.34 14.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |