CTCP Thủy điện Sông Ba Hạ (sbh)

40.40
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
(2025-11-04) 		-1.80 -4.24% 16,300 0 0
40.60
43.90
40.90
2 tháng
(2025-10-06) 		-2.70 -6.22% 34,500 0 0
40.60
43.90
40.90
3 tháng
(2025-09-05) 		1.43 3.65% 88,400 0 0
39.27
43.90
40.90
6 tháng
(2025-06-09) 		-5.50 -11.90% 233,400 -46,900 -1.8
39.07
46.49
40.90
12 tháng
(2024-12-09) 		-7.26 -15.14% 452,334 -49,100 -1.9
39.07
50.20
40.90
24 tháng
(2023-12-15) 		-7.40 -15.38% 655,562 -49,700 -2.0
39.07
67.69
40.90
36 tháng
(2022-12-20) 		9.18 29.12% 747,122 -50,300 -2.0
26.29
67.69
40.90
60 tháng
(2020-12-30) 		22.27 120.87% 1,275,915 -53,000 -2.1
17.79
67.69
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
48.84
 100 48.84 48.84 48.84 0 0 0
18/02/2025
47.37
 200 47.37 47.37 47.37 0 0 0
17/02/2025
47.27
 5,700 47.08 47.27 46.20 0 0 0
14/02/2025
47.57
 500 47.37 47.57 47.37 0 0 0
13/02/2025
47.37
 0 47.37 47.37 47.37 0 0 0
12/02/2025
46.88
 401 47.57 47.57 46.88 0 0 0
11/02/2025
47.47
 610 47.47 47.47 47.47 0 0 0
10/02/2025
48.25
 1,400 48.54 48.84 48.25 0 0 0
07/02/2025
46.10
 0 46.10 46.10 46.10 0 0 0
06/02/2025
45.91
 700 46.88 46.88 45.91 0 0 0
05/02/2025
47.37
 200 47.37 47.37 47.37 0 0 0
04/02/2025
47.37
 300 47.37 47.37 47.37 0 0 0
03/02/2025
47.37
 6,000 46.98 47.37 45.91 0 0 0
24/01/2025
48.93
 10 48.45 48.45 48.45 0 0 0
23/01/2025
48.93
 700 45.91 48.93 45.91 0 0 0
22/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
21/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
20/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
17/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
16/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
15/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
14/01/2025
48.84
 101 48.84 48.84 48.84 0 0 0
13/01/2025
47.76
 0 47.76 47.76 47.76 0 0 0
10/01/2025
47.86
 5,400 47.86 47.86 46.88 0 0 0
09/01/2025
47.86
 100 47.86 47.86 47.86 0 0 0
08/01/2025
48.93
 500 48.93 48.93 48.93 0 0 0
07/01/2025
48.84
 0 48.84 48.84 48.84 0 0 0
06/01/2025
48.84
 900 48.84 48.84 48.84 0 0 0
03/01/2025
48.84
 200 48.84 48.84 48.84 0 0 0
02/01/2025
48.84
 310 48.84 48.84 48.84 0 0 0
31/12/2024
48.64
 100 48.64 48.64 48.64 0 0 0
30/12/2024
47.86
 600 48.64 48.64 47.86 0 0 0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2024
48.54
 500 48.54 48.54 48.54 0 0 0
26/12/2024
48.54
 0 48.54 48.54 48.54 0 0 0
25/12/2024
48.54
 500 48.54 48.54 48.54 0 0 0
24/12/2024
48.25
 400 48.64 48.83 48.25 0 0 0
23/12/2024
48.83
 2,300 48.16 49.03 48.16 0 0 0
20/12/2024
48.16
 200 48.16 48.16 48.16 0 0 0
19/12/2024
46.13
 100 46.13 46.13 46.13 0 0 0
18/12/2024
46.13
 0 46.13 46.13 46.13 0 0 0
17/12/2024
46.13
 200 46.13 46.13 46.13 0 0 0
16/12/2024
46.13
 0 46.13 46.13 46.13 0 0 0
13/12/2024
48.16
 1,000 47.38 48.16 40.81 0 0 0
12/12/2024
48.06
 1,901 48.16 48.16 47.87 0 0 0
11/12/2024
47.96
 201 48.16 48.16 47.96 0 0 0
10/12/2024
47.96
 0 47.96 47.96 47.96 0 0 0
09/12/2024
47.96
 2,000 47.96 47.96 47.96 0 0 0
06/12/2024
47.96
 500 47.96 47.96 47.96 0 0 0
05/12/2024
47.38
 400 48.06 48.06 47.38 0 0 0
04/12/2024
47.67
 400 47.96 47.96 47.67 0 0 0
03/12/2024
47.87
 300 47.38 47.87 47.38 0 0 0
02/12/2024
47.96
 1,000 47.96 47.96 47.96 0 0 0
29/11/2024
47.96
 1,200 47.96 47.96 47.87 0 0 0
28/11/2024
47.96
 400 47.96 47.96 47.96 0 0 0
27/11/2024
48.16
 500 48.16 48.16 48.16 0 0 0
26/11/2024
48.16
 1,000 48.25 48.25 48.16 0 0 0
25/11/2024
48.16
 700 47.96 48.35 47.96 0 0 0
22/11/2024
47.38
 1,300 47.58 47.77 47.38 0 0 0
21/11/2024
47.58
 600 47.58 47.58 47.58 0 0 0
20/11/2024
47.58
 1,000 47.58 47.58 47.58 0 0 0
19/11/2024
47.58
 3,700 47.58 47.58 47.58 0 0 0
18/11/2024
47.87
 300 47.38 47.87 47.38 0 0 0
15/11/2024
47.96
 1,500 47.87 47.96 47.87 0 0 0
14/11/2024
47.96
 928 47.96 47.96 47.96 0 0 0
13/11/2024
47.38
 5,827 47.87 48.35 47.38 0 0 0
12/11/2024
48.45
 6,800 47.38 48.45 47.38 0 0 0
11/11/2024
48.45
 100 48.45 48.45 48.45 0 0 0
08/11/2024
48.45
 4,759 49.22 49.22 48.45 0 0 0
07/11/2024
48.93
 1,600 49.32 49.32 48.93 0 0 0
06/11/2024
48.93
 1,800 48.93 49.32 48.93 0 0 0
05/11/2024
49.32
 1,300 49.32 49.32 49.32 0 0 0
04/11/2024
49.32
 400 49.32 49.32 49.32 0 0 0
01/11/2024
49.03
 1,400 50.09 50.28 49.03 0 0 0
31/10/2024
48.93
 900 48.45 49.80 48.45 0 0 0
30/10/2024
49.80
 200 49.80 49.80 49.80 0 0 0
29/10/2024
50.28
 1,600 49.32 50.28 49.32 0 0 0
28/10/2024
50.09
 0 50.09 50.09 50.09 0 0 0
25/10/2024
50.09
 0 50.09 50.09 50.09 0 0 0
24/10/2024
50.09
 0 50.09 50.09 50.09 0 0 0
23/10/2024
50.09
 0 50.09 50.09 50.09 0 0 0
22/10/2024
50.28
 400 49.80 50.28 49.80 0 0 0
21/10/2024
49.41
 104 49.41 49.41 49.41 0 0 0
18/10/2024
51.16
 100 51.16 51.16 51.16 0 0 0
17/10/2024
51.25
 64 51.25 51.25 51.25 0 0 0
16/10/2024
51.25
 2,400 51.25 51.25 51.25 0 0 0
15/10/2024
51.25
 400 51.25 51.25 51.25 0 0 0
14/10/2024
51.25
 2,000 51.25 51.25 51.16 0 0 0
11/10/2024
51.35
 0 51.35 51.35 51.35 0 0 0
10/10/2024
51.35
 0 51.35 51.35 51.35 0 0 0
09/10/2024
51.25
 600 51.74 51.74 51.16 0 0 0
08/10/2024
51.25
 2,500 51.25 51.25 49.51 0 0 0
07/10/2024
51.25
 3,000 51.16 51.25 51.16 0 0 0
04/10/2024
51.25
 0 51.25 51.25 51.25 0 0 0
03/10/2024
51.25
 577 51.25 51.25 51.25 0 0 0
02/10/2024
50.77
 3,522 50.77 50.77 50.77 0 0 0
01/10/2024
50.86
 500 50.86 50.86 50.86 0 0 0
30/09/2024
51.54
 900 48.83 51.64 48.35 0 0 0
27/09/2024
51.64
 0 51.64 51.64 51.64 0 0 0
26/09/2024
52.22
 1,905 52.22 52.22 50.28 0 0 0
25/09/2024
50.09
 400 49.90 50.09 49.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |