CTCP Thủy điện Sê San 4A (s4a)

33.30
-0.80
(-2.35%)
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) 		0.05 0.15% 4,200 0 0
34
34.10
34.10
2 tháng
(2025-10-06) 		-0.45 -1.30% 49,800 0 0
34
36.40
34.10
3 tháng
(2025-09-05) 		-2.30 -6.33% 65,300 0 0
34
38.45
34.10
6 tháng
(2025-06-09) 		-1.95 -5.42% 112,900 0 0
34
38.45
34.10
12 tháng
(2024-12-09) 		-0.87 -2.50% 275,000 -900 -0.0
33.50
38.45
34.10
24 tháng
(2023-12-15) 		3.30 10.75% 546,700 -1,100 -0.0
29.84
40.75
34.10
36 tháng
(2022-12-20) 		6.78 24.84% 797,100 12,900 0.6
25.18
40.75
34.10
60 tháng
(2020-12-30) 		15.01 78.84% 2,441,180 27,700 -17.9
18.52
40.75
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
37.44
 200 37.44 37.44 37.44 0 0 0
02/05/2024
37.44
 0 37.44 37.44 37.44 0 0 0
26/04/2024
37.44
 200 37.44 37.44 37.44 0 0 0
25/04/2024
36.50
 0 36.50 36.50 36.50 0 0 0
24/04/2024
36.50
 500 36.50 36.50 36.50 0 0 0
23/04/2024
35.57
 400 35.57 35.57 35.57 0 0 0
22/04/2024
36.50
 500 36.50 36.50 36.50 0 0 0
19/04/2024
36.50
 600 35.57 36.50 35.57 0 0 0
17/04/2024
36.60
 0 36.60 36.60 36.60 0 0 0
16/04/2024
36.60
 100 36.60 36.60 36.60 0 0 0
15/04/2024
36.69
 0 36.69 36.69 36.69 0 0 0
12/04/2024
36.69
 0 36.69 36.69 36.69 0 0 0
11/04/2024
36.69
 0 36.69 36.69 36.69 0 0 0
10/04/2024
36.69
 200 36.69 36.69 36.69 0 0 0
09/04/2024
36.69
 0 36.69 36.69 36.69 0 0 0
08/04/2024
36.69
 600 36.69 36.69 36.69 0 0 0
05/04/2024
36.69
 1,700 36.50 36.69 36.50 0 0 0
04/04/2024
35.76
 0 35.76 35.76 35.76 0 0 0
03/04/2024
35.76
 100 35.76 35.76 35.76 0 0 0
02/04/2024
35.66
 0 35.66 35.66 35.66 0 0 0
01/04/2024
35.66
 1,400 35.66 35.66 35.66 0 0 0
29/03/2024
35.76
 4,700 36.50 36.50 35.76 0 0 0
28/03/2024
35.76
 100 35.76 35.76 35.76 0 0 0
27/03/2024
35.76
 0 35.76 35.76 35.76 0 0 0
26/03/2024
35.76
 0 35.76 35.76 35.76 0 0 0
25/03/2024
35.76
 0 35.76 35.76 35.76 0 0 0
22/03/2024
35.76
 400 35.76 35.76 35.76 0 0 0
21/03/2024
36.41
 0 36.41 36.41 36.41 0 0 0
20/03/2024
36.41
 0 36.41 36.41 36.41 0 0 0
19/03/2024
36.41
 0 36.41 36.41 36.41 0 0 0
18/03/2024
36.41
 3,400 36.50 36.50 36.41 0 0 0
15/03/2024
35.57
 1,400 36.04 36.04 35.57 0 0 0
14/03/2024
35.57
 3,100 35.57 36.13 35.57 0 0 0
13/03/2024
35.47
 500 35.47 35.47 35.43 0 0 0
12/03/2024
35.47
 1,500 35.52 35.57 34.63 0 0 0
11/03/2024
35.10
 0 35.10 35.10 35.10 0 0 0
08/03/2024
35.10
 100 35.10 35.10 35.10 0 0 0
07/03/2024
35.10
 2,400 35.10 35.10 35.10 0 0 0
06/03/2024
33.51
 0 33.51 33.51 33.51 0 0 0
05/03/2024
33.51
 16,300 35.57 35.57 32.85 0 0 0
04/03/2024
34.44
 13,100 34.54 35.10 34.44 0 0 0
01/03/2024
34.44
 19,300 36.69 36.69 34.35 0 0 0
29/02/2024
35.57
 500 35.57 35.76 35.57 0 0 0
28/02/2024
35.76
 1,500 35.62 35.76 34.16 0 0 0
27/02/2024
35.62
 200 35.57 35.62 35.57 0 0 0
26/02/2024
35.76
 0 35.76 35.76 35.76 0 0 0
23/02/2024
35.76
 0 35.76 35.76 35.76 0 0 0
22/02/2024
35.76
 1,400 35.57 35.76 35.57 0 0 0
21/02/2024
35.76
 2,300 35.10 35.76 35.10 0 0 0
20/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0
19/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0
16/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0
15/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0
07/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0
06/02/2024
34.16
 0 34.16 34.16 34.16 0 0 0
05/02/2024
34.16
 1,600 34.16 34.21 34.16 0 0 0
02/02/2024
33.37
 2,100 35.38 35.38 33.37 0 0 0
01/02/2024
33.32
 3,400 33.27 35.10 33.27 0 0 0
31/01/2024
33.23
 3,500 32.76 33.42 32.76 0 0 0
30/01/2024
31.26
 10,000 31.26 31.26 31.26 0 0 0
29/01/2024
32.57
 200 33.56 33.56 32.57 0 0 0
26/01/2024
32.29
 400 32.76 32.76 32.29 0 0 0
25/01/2024
31.50
 800 32.76 32.90 31.50 0 0 0
24/01/2024
30.93
 2,900 32.48 32.95 30.93 0 0 0
23/01/2024
32.29
 100 32.29 32.29 32.29 0 0 0
22/01/2024
32.29
 800 32.29 32.76 32.29 0 0 0
19/01/2024
32.76
 400 33.23 33.23 32.76 0 0 0
18/01/2024: Cổ tức tiền mặt tỉ lệ: 12%
18/01/2024
33.23
 0 33.23 33.23 33.23 0 0 0
17/01/2024
32.10
 5,400 32.10 32.10 32.10 0 0 0
16/01/2024
32.01
 0 32.01 32.01 32.01 0 0 0
15/01/2024
32.01
 4,400 31.61 32.01 31.61 0 100 -0.0
12/01/2024
31.65
 1,100 30.30 31.65 30.02 0 0 0
11/01/2024
30.75
 200 31.29 31.29 30.75 0 0 0
10/01/2024
31.65
 3,200 31.52 31.65 31.52 0 0 0
09/01/2024
31.52
 7,000 30.57 31.52 30.57 0 0 0
08/01/2024
30.30
 1,200 30.30 30.30 30.30 0 0 0
05/01/2024
30.30
 5,000 30.30 30.30 30.30 0 0 0
04/01/2024
30.30
 1,300 29.93 30.30 29.84 0 0 0
03/01/2024
29.84
 0 29.84 29.84 29.84 0 0 0
02/01/2024
29.84
 100 29.84 29.84 29.84 0 0 0
29/12/2023
30.39
 700 30.75 30.75 30.39 0 0 0
28/12/2023
30.75
 5,900 30.48 30.75 29.84 0 0 0
27/12/2023
30.48
 1,000 30.75 30.75 30.48 0 0 0
26/12/2023
30.75
 500 30.75 30.75 30.75 0 0 0
25/12/2023: Cổ tức tiền mặt tỉ lệ: 18%
25/12/2023
30.75
 3,700 30.70 30.75 30.70 0 0 0
22/12/2023
30.70
 200 30.06 30.70 30.70 0 0 0
21/12/2023
30.06
 2,100 30.83 30.83 30.06 0 0 0
20/12/2023
30.83
 1,000 30.92 30.92 29.16 0 0 0
19/12/2023
30.92
 1,400 31.09 31.18 30.92 0 0 0
18/12/2023: Cổ tức tiền mặt tỉ lệ: 12%
18/12/2023
31.09
 900 30.75 31.18 31.09 0 0 0
15/12/2023
30.75
 3,000 30.50 30.75 30.41 0 0 0
14/12/2023
30.50
 500 30.70 30.70 30.50 0 0 0
13/12/2023
30.70
 7,200 30.25 30.75 30.25 0 0 0
12/12/2023
30.25
 10,200 29.75 30.33 30.00 0 0 0
11/12/2023
29.75
 2,700 29.17 29.92 29.21 0 0 0
08/12/2023
29.17
 0 29.17 29.17 29.17 0 0 0
07/12/2023
29.17
 800 28.29 29.92 28.67 0 0 0
06/12/2023
28.29
 500 28.25 28.29 28.29 0 0 0
05/12/2023
28.25
 500 28.25 28.25 28.17 0 0 0
04/12/2023
28.25
 2,700 28.17 28.25 28.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |