CTCP Phát triển năng lượng Sơn Hà (she)

6.30
0.50
(8.62%)
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
(2026-08-12) 		-1.10 -15.07% 18,900 600 0
5.80
7.40
5.80
2 tháng
(2026-07-13) 		-1 -13.89% 37,100 400 0
5.80
7.60
5.80
3 tháng
(2026-06-15) 		0.20 3.33% 222,700 300 0
5.80
7.80
5.80
6 tháng
(2026-03-16) 		-0.70 -10.14% 341,200 -11,700 -0.0
5.80
7.80
5.80
12 tháng
(2025-09-16) 		-1.10 -15.07% 602,000 1,700 0.1
5.80
7.80
5.80
24 tháng
(2024-09-23) 		-1.49 -19.40% 1,959,465 -13,400 -0.0
5.80
8
5.80
36 tháng
(2023-09-27) 		-0.47 -7% 5,016,426 -43,967 -0.4
5.80
10.23
5.80
60 tháng
(2021-10-07) 		-2.51 -28.80% 7,798,316 -140,653 -1.6
4.10
10.23
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
7.77
 1,400 7.62 7.77 7.62 0 0 0
05/09/2024
7.77
 5,300 7.85 7.85 7.69 0 0 0
04/09/2024
7.85
 4,000 7.85 7.85 7.85 0 0 0
30/08/2024
7.85
 1,800 8 8 7.69 0 0 0
29/08/2024
7.85
 1,901 8 8 7.77 0 0 0
28/08/2024
7.85
 1,700 7.85 7.85 7.85 0 0 0
27/08/2024
7.85
 300 8 8 7.85 0 0 0
26/08/2024
7.85
 1,600 7.85 7.85 7.85 0 0 0
23/08/2024
7.92
 3,100 8 8 7.85 0 0 0
22/08/2024
8.08
 6,700 8.38 8.38 7.77 0 0 0
21/08/2024
8.38
 25,200 7.85 8.38 7.62 0 0 0
20/08/2024
7.92
 3,437 7.92 7.92 7.77 0 0 0
19/08/2024
7.92
 12,730 7.92 8 7.92 0 0 0
16/08/2024
8
 810 8 8 7.92 0 0 0
15/08/2024
8
 116 8 8 8 0 0 0
14/08/2024
8
 5,400 7.92 8 7.77 0 0 0
13/08/2024
7.92
 6,607 8.08 8.08 7.92 0 0 0
12/08/2024
7.77
 1,220 7.85 7.85 7.77 100 0 0.0
09/08/2024
7.85
 1,610 7.69 7.85 7.69 100 0 0.0
08/08/2024
7.69
 1,300 7.92 7.92 7.69 0 0 0
07/08/2024
7.54
 3,000 7.54 7.54 7.54 0 0 0
06/08/2024
7.54
 6,900 7 7.92 7 0 0 0
05/08/2024
7.54
 30,000 7.69 8.08 7.54 0 0 0
02/08/2024
7.69
 13,000 8.15 8.15 7.69 0 2,000 -0.0
01/08/2024
8.31
 13,937 8.08 8.46 7.85 0 0 0
31/07/2024
7.85
 5,300 7.85 7.85 7.85 0 0 0
30/07/2024
8.08
 500 8.08 8.08 8.08 0 0 0
29/07/2024
8
 21,120 8.23 8.23 7.69 0 0 0
26/07/2024
8.23
 200 7.92 8.23 7.92 0 0 0
25/07/2024
8.23
 810 8 8.23 8 0 0 0
24/07/2024
8
 7,152 7.77 8 7.77 0 0 0
23/07/2024
7.77
 14,040 8 8.08 7.77 0 0 0
22/07/2024
7.77
 7,018 8.46 8.46 7.77 0 100 -0.0
19/07/2024
8.31
 10,100 8.31 8.31 8.31 0 0 0
18/07/2024
8.31
 13,600 8.15 8.31 8 0 0 0
17/07/2024
8.15
 9,832 8.46 8.46 7.92 0 0 0
16/07/2024
8.46
 300 8.46 8.46 8.31 0 0 0
15/07/2024
8.31
 12,410 8.46 8.46 8.31 0 0 0
12/07/2024
8.46
 24,613 8.46 8.46 8.15 0 0 0
11/07/2024
8.08
 6,400 8.46 8.46 8.08 0 0 0
10/07/2024
8.08
 17,152 8.31 8.46 8.08 0 0 0
09/07/2024
8.31
 14,968 8.15 8.31 8.08 0 0 0
08/07/2024
8.15
 2,268 8.38 8.46 8.15 0 0 0
05/07/2024
7.77
 38,374 8.62 8.62 7.77 0 0 0
04/07/2024
8.62
 4,820 8.85 8.85 8.38 0 0 0
03/07/2024
8.38
 4,523 8.31 8.38 8.31 0 0 0
02/07/2024
8.31
 5,801 8.23 8.46 8.23 0 0 0
01/07/2024
8.31
 1,232 8.46 8.46 8.31 0 0 0
28/06/2024
8.23
 7,728 8.38 8.38 8.23 0 0 0
27/06/2024
8.38
 1,600 8.23 8.38 8.23 0 0 0
26/06/2024
8.31
 7,704 8.23 8.38 8.15 0 0 0
25/06/2024
8.38
 5,932 8.38 8.38 8.31 0 0 0
24/06/2024
8.46
 25,300 8.46 8.46 8.23 0 0 0
21/06/2024
8.46
 10,644 8.38 8.46 8.31 0 1,000 -0.0
20/06/2024
8.46
 4,135 8.38 8.46 8.31 0 0 0
19/06/2024
8.31
 52,617 8.62 8.62 8.23 0 0 0
18/06/2024
8.62
 9,221 9.23 9.23 8.62 0 0 0
17/06/2024
8.62
 11,904 8.54 8.77 8.38 0 0 0
14/06/2024
8.46
 43,917 8.77 8.77 8.46 100 0 0.0
13/06/2024
9
 28,425 8.77 9.23 8.77 0 0 0
12/06/2024
9.31
 99,446 8.69 9.31 8.69 0 1,500 -0.0
11/06/2024
8.54
 16,801 8.46 8.69 8.46 0 0 0
10/06/2024
8.46
 30,090 8.08 8.62 8.08 0 900 -0.0
07/06/2024
8.23
 25,769 8.23 8.38 8.08 0 0 0
06/06/2024
8.23
 37,701 8.46 8.46 7.85 0 0 0
05/06/2024
8.15
 49,202 8.31 8.46 8 0 0 0
04/06/2024
8.31
 122,081 8.85 8.85 8.08 0 0 0
03/06/2024
8.85
 131,183 9.77 9.77 8.85 0 0 0
31/05/2024
9.77
 47,776 10.23 10.31 9.77 500 2,000 -0.0
30/05/2024
10.23
 408,312 10.31 10.31 9.85 1,200 2,500 -0.0
29/05/2024
9.38
 129,321 9.38 9.38 9.38 0 0 0
28/05/2024
8.54
 47,892 8.54 8.54 8.54 0 0 0
27/05/2024
7.77
 52,532 6.92 7.77 6.92 0 11,280 -0.1
24/05/2024
7.08
 17,155 7.15 7.23 7 0 0 0
23/05/2024
7.15
 23,900 7.08 7.15 7.08 0 0 0
22/05/2024
7.08
 27,400 7 7.08 7 0 0 0
21/05/2024
7
 25,445 7 7 6.69 0 0 0
20/05/2024
6.92
 57,701 7 7 6.92 0 0 0
17/05/2024
6.92
 29,301 6.92 7 6.92 0 0 0
16/05/2024
6.92
 10,100 6.85 6.92 6.54 0 0 0
15/05/2024
7
 260 6.85 7 6.85 0 0 0
14/05/2024
7
 13,400 7.08 7.08 7 0 0 0
13/05/2024
6.92
 800 7.08 7.15 6.92 0 0 0
10/05/2024
6.92
 1,435 6.92 7.08 6.92 0 0 0
09/05/2024
6.92
 15,809 6.92 6.92 6.92 0 0 0
08/05/2024
6.92
 12,997 6.77 6.92 6.69 0 0 0
07/05/2024
6.85
 48,250 6.54 6.92 6.54 0 0 0
06/05/2024
6.54
 18,523 6.54 6.62 6.54 0 0 0
03/05/2024
6.54
 28,900 6.54 6.62 6.46 0 0 0
02/05/2024
6.54
 8,200 6.54 6.54 6.38 0 0 0
26/04/2024
6.54
 6,500 6.77 6.77 6.38 0 0 0
25/04/2024
6.54
 2,410 6.38 6.54 6.38 0 0 0
24/04/2024
6.54
 11,359 6.31 6.54 6.23 0 19 -0.0
23/04/2024
6.38
 2,100 6.85 6.85 6.38 0 0 0
22/04/2024
6.62
 1,500 6.85 6.85 6.46 0 0 0
19/04/2024
6.46
 6,900 6.31 6.46 6.23 0 0 0
17/04/2024
6.69
 100 6.69 6.69 6.69 0 0 0
16/04/2024
6.38
 13,400 6.62 6.62 6.31 0 7,400 -0.1
15/04/2024
6.46
 14,600 6.46 6.62 6.46 0 0 0
12/04/2024
6.62
 4,400 6.62 6.62 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |