CTCP Thủy điện Sê San 4A (s4a)

32.80
1.30
(4.13%)
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
(2026-08-19) 		-1.50 -4.55% 47,600 0 0
31.50
34
32.80
2 tháng
(2026-07-20) 		-0.90 -2.78% 51,800 0 0
31.50
34
32.80
3 tháng
(2026-06-22) 		-1 -3.08% 56,000 0 0
31.50
34
32.80
6 tháng
(2026-03-23) 		-0.99 -3.04% 88,400 0 0
31.50
34.60
32.80
12 tháng
(2025-09-23) 		-1.93 -5.77% 276,500 0 0
30.10
34.60
32.80
24 tháng
(2024-09-30) 		-0.53 -1.65% 540,900 0 0
28.17
35.66
32.80
36 tháng
(2023-10-04) 		6.38 25.38% 844,600 0 0
24.40
37.22
32.80
60 tháng
(2021-10-14) 		12.61 66.78% 1,988,500 7,500 -19.6
18.89
37.22
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
15.49
 5,890 14.87 15.49 13.86 0 0 0
15/11/2018
14.87
 1,340 15.54 15.65 14.87 0 0 0
14/11/2018
15.54
 10 14.87 15.54 15.54 0 0 0
13/11/2018
14.87
 2,460 15.65 15.65 14.62 0 0 0
12/11/2018
15.65
 3,000 15.37 15.65 15.37 0 0 0
09/11/2018
15.37
 1,010 15.65 15.65 15.37 0 0 0
08/11/2018
15.65
 3,550 15.09 15.65 15.65 0 0 0
07/11/2018
15.09
 1,060 15.65 15.65 15.09 0 0 0
06/11/2018
15.65
 3,800 15.65 15.65 15.09 0 0 0
05/11/2018
15.65
 1,010 15.09 15.65 15.65 0 0 0
02/11/2018
15.09
 540 14.31 15.09 15.09 0 0 0
01/11/2018
14.31
 280 15.37 15.49 14.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |