CTCP Thủy điện Sông Ba Hạ (sbh)

41.80
-0.20
(-0.48%)
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
(2026-03-31) 		1.10 2.70% 13,500 0 0
40.70
42.50
41.80
2 tháng
(2026-03-02) 		-1 -2.34% 41,700 0 0
40
42.90
41.80
3 tháng
(2026-01-30) 		0.10 0.24% 53,800 0 0
40
43.90
41.80
6 tháng
(2025-11-03) 		0.31 0.76% 121,600 0 0
39.30
43.90
41.80
12 tháng
(2025-05-05) 		-5.48 -11.58% 366,100 -49,100 -1.9
38.59
47.56
41.80
24 tháng
(2024-05-10) 		-17.33 -29.30% 667,412 -49,100 -1.9
38.59
59.80
41.80
36 tháng
(2023-05-16) 		8.81 26.69% 814,665 -49,700 -2.0
32.05
66.86
41.80
60 tháng
(2021-05-26) 		17.24 70.19% 1,268,643 -53,500 -2.1
24.23
66.86
41.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
46.99
 500 46.79 46.99 46.79 0 0 0
13/02/2025
46.79
 0 46.79 46.79 46.79 0 0 0
12/02/2025
46.31
 401 46.99 46.99 46.31 0 0 0
11/02/2025
46.89
 610 46.89 46.89 46.89 0 0 0
10/02/2025
47.66
 1,400 47.95 48.24 47.66 0 0 0
07/02/2025
45.54
 0 45.54 45.54 45.54 0 0 0
06/02/2025
45.35
 700 46.31 46.31 45.35 0 0 0
05/02/2025
46.79
 200 46.79 46.79 46.79 0 0 0
04/02/2025
46.79
 300 46.79 46.79 46.79 0 0 0
03/02/2025
46.79
 6,000 46.41 46.79 45.35 0 0 0
24/01/2025
48.34
 10 47.85 47.85 47.85 0 0 0
23/01/2025
48.34
 700 45.35 48.34 45.35 0 0 0
22/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
21/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
20/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
17/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
16/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
15/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
14/01/2025
48.24
 101 48.24 48.24 48.24 0 0 0
13/01/2025
47.18
 0 47.18 47.18 47.18 0 0 0
10/01/2025
47.28
 5,400 47.28 47.28 46.31 0 0 0
09/01/2025
47.28
 100 47.28 47.28 47.28 0 0 0
08/01/2025
48.34
 500 48.34 48.34 48.34 0 0 0
07/01/2025
48.24
 0 48.24 48.24 48.24 0 0 0
06/01/2025
48.24
 900 48.24 48.24 48.24 0 0 0
03/01/2025
48.24
 200 48.24 48.24 48.24 0 0 0
02/01/2025
48.24
 310 48.24 48.24 48.24 0 0 0
31/12/2024
48.05
 100 48.05 48.05 48.05 0 0 0
30/12/2024
47.28
 600 48.05 48.05 47.28 0 0 0
27/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2024
47.95
 500 47.95 47.95 47.95 0 0 0
26/12/2024
47.95
 0 47.95 47.95 47.95 0 0 0
25/12/2024
47.95
 500 47.95 47.95 47.95 0 0 0
24/12/2024
47.66
 400 48.05 48.24 47.66 0 0 0
23/12/2024
48.24
 2,300 47.57 48.43 47.57 0 0 0
20/12/2024
47.57
 200 47.57 47.57 47.57 0 0 0
19/12/2024
45.56
 100 45.56 45.56 45.56 0 0 0
18/12/2024
45.56
 0 45.56 45.56 45.56 0 0 0
17/12/2024
45.56
 200 45.56 45.56 45.56 0 0 0
16/12/2024
45.56
 0 45.56 45.56 45.56 0 0 0
13/12/2024
47.57
 1,000 46.80 47.57 40.31 0 0 0
12/12/2024
47.47
 1,901 47.57 47.57 47.28 0 0 0
11/12/2024
47.38
 201 47.57 47.57 47.38 0 0 0
10/12/2024
47.38
 0 47.38 47.38 47.38 0 0 0
09/12/2024
47.38
 2,000 47.38 47.38 47.38 0 0 0
06/12/2024
47.38
 500 47.38 47.38 47.38 0 0 0
05/12/2024
46.80
 400 47.47 47.47 46.80 0 0 0
04/12/2024
47.09
 400 47.38 47.38 47.09 0 0 0
03/12/2024
47.28
 300 46.80 47.28 46.80 0 0 0
02/12/2024
47.38
 1,000 47.38 47.38 47.38 0 0 0
29/11/2024
47.38
 1,200 47.38 47.38 47.28 0 0 0
28/11/2024
47.38
 400 47.38 47.38 47.38 0 0 0
27/11/2024
47.57
 500 47.57 47.57 47.57 0 0 0
26/11/2024
47.57
 1,000 47.66 47.66 47.57 0 0 0
25/11/2024
47.57
 700 47.38 47.76 47.38 0 0 0
22/11/2024
46.80
 1,300 47.00 47.19 46.80 0 0 0
21/11/2024
47.00
 600 47.00 47.00 47.00 0 0 0
20/11/2024
47.00
 1,000 47.00 47.00 47.00 0 0 0
19/11/2024
47.00
 3,700 47.00 47.00 47.00 0 0 0
18/11/2024
47.28
 300 46.80 47.28 46.80 0 0 0
15/11/2024
47.38
 1,500 47.28 47.38 47.28 0 0 0
14/11/2024
47.38
 928 47.38 47.38 47.38 0 0 0
13/11/2024
46.80
 5,827 47.28 47.76 46.80 0 0 0
12/11/2024
47.86
 6,800 46.80 47.86 46.80 0 0 0
11/11/2024
47.86
 100 47.86 47.86 47.86 0 0 0
08/11/2024
47.86
 4,759 48.62 48.62 47.86 0 0 0
07/11/2024
48.33
 1,600 48.71 48.71 48.33 0 0 0
06/11/2024
48.33
 1,800 48.33 48.71 48.33 0 0 0
05/11/2024
48.71
 1,300 48.71 48.71 48.71 0 0 0
04/11/2024
48.71
 400 48.71 48.71 48.71 0 0 0
01/11/2024
48.43
 1,400 49.48 49.67 48.43 0 0 0
31/10/2024
48.33
 900 47.86 49.19 47.86 0 0 0
30/10/2024
49.19
 200 49.19 49.19 49.19 0 0 0
29/10/2024
49.67
 1,600 48.71 49.67 48.71 0 0 0
28/10/2024
49.48
 0 49.48 49.48 49.48 0 0 0
25/10/2024
49.48
 0 49.48 49.48 49.48 0 0 0
24/10/2024
49.48
 0 49.48 49.48 49.48 0 0 0
23/10/2024
49.48
 0 49.48 49.48 49.48 0 0 0
22/10/2024
49.67
 400 49.19 49.67 49.19 0 0 0
21/10/2024
48.81
 104 48.81 48.81 48.81 0 0 0
18/10/2024
50.53
 100 50.53 50.53 50.53 0 0 0
17/10/2024
50.63
 64 50.63 50.63 50.63 0 0 0
16/10/2024
50.63
 2,400 50.63 50.63 50.63 0 0 0
15/10/2024
50.63
 400 50.63 50.63 50.63 0 0 0
14/10/2024
50.63
 2,000 50.63 50.63 50.53 0 0 0
11/10/2024
50.72
 0 50.72 50.72 50.72 0 0 0
10/10/2024
50.72
 0 50.72 50.72 50.72 0 0 0
09/10/2024
50.63
 600 51.10 51.10 50.53 0 0 0
08/10/2024
50.63
 2,500 50.63 50.63 48.91 0 0 0
07/10/2024
50.63
 3,000 50.53 50.63 50.53 0 0 0
04/10/2024
50.63
 0 50.63 50.63 50.63 0 0 0
03/10/2024
50.63
 577 50.63 50.63 50.63 0 0 0
02/10/2024
50.15
 3,522 50.15 50.15 50.15 0 0 0
01/10/2024
50.24
 500 50.24 50.24 50.24 0 0 0
30/09/2024
50.91
 900 48.24 51.01 47.76 0 0 0
27/09/2024
51.01
 0 51.01 51.01 51.01 0 0 0
26/09/2024
51.58
 1,905 51.58 51.58 49.67 0 0 0
25/09/2024
49.48
 400 49.29 49.48 49.29 0 0 0
24/09/2024
47.86
 1,200 49.48 49.48 47.76 0 0 0
23/09/2024
49.48
 0 49.48 49.48 49.48 0 0 0
20/09/2024
49.48
 0 49.48 49.48 49.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |