CTCP Thủy điện Sê San 4A (s4a)

33.50
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
(2026-02-11) 		-0.30 -0.89% 34,100 0 0
33
34
33.50
2 tháng
(2026-01-12) 		0.70 2.13% 85,300 0 0
32.80
34.50
33.50
3 tháng
(2025-12-15) 		0.52 1.58% 105,600 0 0
32.20
34.50
33.50
6 tháng
(2025-09-15) 		-1.82 -5.15% 181,800 0 0
31.83
35.32
33.50
12 tháng
(2025-03-18) 		-0.66 -1.92% 312,500 -900 -0.0
31.83
36.75
33.50
24 tháng
(2024-03-25) 		-0.68 -1.98% 527,000 -1,000 -0.0
31.83
38.95
33.50
36 tháng
(2023-03-29) 		6.05 22.05% 870,700 -2,500 0.5
24.07
38.95
33.50
60 tháng
(2021-04-08) 		15.31 84.20% 2,383,100 18,500 -18.1
17.71
38.95
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/03/2024
33.55
 100 33.55 33.55 33.55 0 0 0
07/03/2024
33.55
 2,400 33.55 33.55 33.55 0 0 0
06/03/2024
32.03
 0 32.03 32.03 32.03 0 0 0
05/03/2024
32.03
 16,300 34.00 34.00 31.40 0 0 0
04/03/2024
32.93
 13,100 33.01 33.55 32.93 0 0 0
01/03/2024
32.93
 19,300 35.07 35.07 32.84 0 0 0
29/02/2024
34.00
 500 34.00 34.18 34.00 0 0 0
28/02/2024
34.18
 1,500 34.04 34.18 32.66 0 0 0
27/02/2024
34.04
 200 34.00 34.04 34.00 0 0 0
26/02/2024
34.18
 0 34.18 34.18 34.18 0 0 0
23/02/2024
34.18
 0 34.18 34.18 34.18 0 0 0
22/02/2024
34.18
 1,400 34.00 34.18 34.00 0 0 0
21/02/2024
34.18
 2,300 33.55 34.18 33.55 0 0 0
20/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
19/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
16/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
15/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
07/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
06/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
05/02/2024
32.66
 1,600 32.66 32.70 32.66 0 0 0
02/02/2024
31.90
 2,100 33.82 33.82 31.90 0 0 0
01/02/2024
31.85
 3,400 31.81 33.55 31.81 0 0 0
31/01/2024
31.76
 3,500 31.31 31.94 31.31 0 0 0
30/01/2024
29.88
 10,000 29.88 29.88 29.88 0 0 0
29/01/2024
31.14
 200 32.08 32.08 31.14 0 0 0
26/01/2024
30.87
 400 31.31 31.31 30.87 0 0 0
25/01/2024
30.11
 800 31.31 31.45 30.11 0 0 0
24/01/2024
29.57
 2,900 31.05 31.49 29.57 0 0 0
23/01/2024
30.87
 100 30.87 30.87 30.87 0 0 0
22/01/2024
30.87
 800 30.87 31.31 30.87 0 0 0
19/01/2024
31.31
 400 31.76 31.76 31.31 0 0 0
18/01/2024: Cổ tức tiền mặt tỉ lệ: 12%
18/01/2024
31.76
 0 31.76 31.76 31.76 0 0 0
17/01/2024
30.69
 5,400 30.69 30.69 30.69 0 0 0
16/01/2024
30.60
 0 30.60 30.60 30.60 0 0 0
15/01/2024
30.60
 4,400 30.21 30.60 30.21 0 100 -0.0
12/01/2024
30.26
 1,100 28.96 30.26 28.70 0 0 0
11/01/2024
29.39
 200 29.91 29.91 29.39 0 0 0
10/01/2024
30.26
 3,200 30.13 30.26 30.13 0 0 0
09/01/2024
30.13
 7,000 29.22 30.13 29.22 0 0 0
08/01/2024
28.96
 1,200 28.96 28.96 28.96 0 0 0
05/01/2024
28.96
 5,000 28.96 28.96 28.96 0 0 0
04/01/2024
28.96
 1,300 28.61 28.96 28.53 0 0 0
03/01/2024
28.53
 0 28.53 28.53 28.53 0 0 0
02/01/2024
28.53
 100 28.53 28.53 28.53 0 0 0
29/12/2023
29.05
 700 29.39 29.39 29.05 0 0 0
28/12/2023
29.39
 5,900 29.13 29.39 28.53 0 0 0
27/12/2023
29.13
 1,000 29.39 29.39 29.13 0 0 0
26/12/2023
29.39
 500 29.39 29.39 29.39 0 0 0
25/12/2023: Cổ tức tiền mặt tỉ lệ: 18%
25/12/2023
29.39
 3,700 29.35 29.39 29.35 0 0 0
22/12/2023
29.35
 200 28.73 29.35 29.35 0 0 0
21/12/2023
28.73
 2,100 29.47 29.47 28.73 0 0 0
20/12/2023
29.47
 1,000 29.55 29.55 27.87 0 0 0
19/12/2023
29.55
 1,400 29.72 29.80 29.55 0 0 0
18/12/2023: Cổ tức tiền mặt tỉ lệ: 12%
18/12/2023
29.72
 900 29.39 29.80 29.72 0 0 0
15/12/2023
29.39
 3,000 29.15 29.39 29.07 0 0 0
14/12/2023
29.15
 500 29.35 29.35 29.15 0 0 0
13/12/2023
29.35
 7,200 28.91 29.39 28.91 0 0 0
12/12/2023
28.91
 10,200 28.44 28.99 28.67 0 0 0
11/12/2023
28.44
 2,700 27.88 28.60 27.92 0 0 0
08/12/2023
27.88
 0 27.88 27.88 27.88 0 0 0
07/12/2023
27.88
 800 27.05 28.60 27.40 0 0 0
06/12/2023
27.05
 500 27.01 27.05 27.05 0 0 0
05/12/2023
27.01
 500 27.01 27.01 26.93 0 0 0
04/12/2023
27.01
 2,700 26.93 27.01 26.93 0 0 0
01/12/2023
26.93
 10,500 26.93 26.93 26.37 0 0 0
30/11/2023
26.93
 4,300 26.61 27.01 26.69 0 0 0
29/11/2023
26.61
 6,100 26.61 26.61 26.21 0 0 0
28/11/2023
26.61
 5,400 27.80 27.80 26.21 0 0 0
27/11/2023
27.80
 100 26.45 27.80 27.80 0 0 0
24/11/2023
26.45
 0 26.45 26.45 26.45 0 0 0
23/11/2023
26.45
 100 26.45 26.45 26.45 0 0 0
22/11/2023
26.45
 0 26.45 26.45 26.45 0 0 0
21/11/2023
26.45
 0 26.45 26.45 26.45 0 0 0
20/11/2023
26.45
 0 26.45 26.45 26.45 0 0 0
17/11/2023
26.45
 0 26.45 26.45 26.45 0 0 0
16/11/2023
26.45
 1,000 26.61 26.61 26.45 0 0 0
15/11/2023
26.61
 200 26.61 26.61 26.61 0 0 0
14/11/2023
26.61
 300 26.61 26.61 26.61 0 0 0
13/11/2023
26.61
 300 26.25 26.61 26.33 0 0 0
10/11/2023
26.25
 200 26.93 26.93 26.25 0 0 0
09/11/2023
26.93
 100 26.93 26.93 26.93 0 0 0
08/11/2023
26.93
 0 26.93 26.93 26.93 0 0 0
07/11/2023
26.93
 4,000 26.93 27.01 26.77 0 0 0
06/11/2023
26.93
 0 26.93 26.93 26.93 0 0 0
02/11/2023
26.93
 4,200 26.21 26.93 26.93 0 0 0
01/11/2023
26.21
 1,700 26.61 26.61 25.02 0 0 0
31/10/2023
26.61
 1,500 26.25 26.61 26.61 0 0 0
30/10/2023
26.25
 1,000 25.54 26.25 26.25 0 0 0
26/10/2023
25.54
 0 25.54 25.54 25.54 0 0 0
25/10/2023
25.54
 100 27.01 27.01 25.54 0 100 -0.0
24/10/2023
27.01
 0 27.01 27.01 27.01 0 0 0
23/10/2023
27.01
 0 27.01 27.01 27.01 0 0 0
20/10/2023
27.01
 100 26.61 27.01 27.01 0 0 0
19/10/2023
26.61
 0 26.61 26.61 26.61 0 0 0
18/10/2023
26.61
 0 26.61 26.61 26.61 0 0 0
17/10/2023
26.61
 0 26.61 26.61 26.61 0 0 0
16/10/2023
26.61
 300 27.72 27.72 26.21 0 100 -0.0
13/10/2023
27.72
 100 26.61 27.72 27.72 0 0 0
12/10/2023
26.61
 0 26.61 26.61 26.61 0 0 0
11/10/2023
26.61
 600 27.76 27.76 25.85 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |