CTCP Thủy điện Sê San 4A (s4a)

32.80
1.30
(4.13%)
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
(2026-08-19) 		-1.50 -4.55% 47,600 0 0
31.50
34
32.80
2 tháng
(2026-07-20) 		-0.90 -2.78% 51,800 0 0
31.50
34
32.80
3 tháng
(2026-06-22) 		-1 -3.08% 56,000 0 0
31.50
34
32.80
6 tháng
(2026-03-23) 		-0.99 -3.04% 88,400 0 0
31.50
34.60
32.80
12 tháng
(2025-09-23) 		-1.93 -5.77% 276,500 0 0
30.10
34.60
32.80
24 tháng
(2024-09-30) 		-0.53 -1.65% 540,900 0 0
28.17
35.66
32.80
36 tháng
(2023-10-04) 		6.38 25.38% 844,600 0 0
24.40
37.22
32.80
60 tháng
(2021-10-14) 		12.61 66.78% 1,988,500 7,500 -19.6
18.89
37.22
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
34.63
 0 34.63 34.63 34.63 0 0 0
30/05/2024
34.63
 300 34.63 34.63 34.63 0 0 0
29/05/2024
33.41
 0 33.41 33.41 33.41 0 0 0
28/05/2024
33.41
 800 33.33 33.41 33.33 0 0 0
27/05/2024
33.33
 3,400 33.41 33.41 33.33 0 0 0
24/05/2024
33.24
 0 33.24 33.24 33.24 0 0 0
23/05/2024
33.24
 4,000 33.24 33.24 33.24 0 0 0
22/05/2024
33.15
 4,000 33.15 33.15 33.15 0 0 0
21/05/2024
35.49
 0 35.49 35.49 35.49 0 0 0
20/05/2024
35.49
 0 35.49 35.49 35.49 0 0 0
17/05/2024
27.27
 0 27.27 27.27 27.27 0 0 0
16/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
16/05/2024
35.49
 600 35.49 35.49 35.49 0 0 0
15/05/2024
34.63
 1,000 34.63 34.63 34.63 0 0 0
14/05/2024
34.63
 0 34.63 34.63 34.63 0 0 0
13/05/2024
34.63
 900 32.62 34.63 32.62 0 0 0
10/05/2024
32.57
 500 32.57 32.57 32.57 0 0 0
09/05/2024
34.63
 7,300 34.63 34.63 34.63 0 0 0
08/05/2024
34.63
 100 34.63 34.63 34.63 0 0 0
07/05/2024
34.63
 600 34.63 34.63 34.63 0 0 0
06/05/2024
34.63
 4,700 34.20 34.63 34.20 0 0 0
03/05/2024
34.20
 200 34.20 34.20 34.20 0 0 0
02/05/2024
34.20
 0 34.20 34.20 34.20 0 0 0
01/05/2024
28.64
 5,000 28.64 28.64 28.64 0 0 0
30/04/2024
26.93
 0 26.93 26.93 26.93 0 0 0
29/04/2024
26.93
 0 26.93 26.93 26.93 0 0 0
26/04/2024
34.20
 200 34.20 34.20 34.20 0 0 0
25/04/2024
33.34
 0 33.34 33.34 33.34 0 0 0
24/04/2024
33.34
 500 33.34 33.34 33.34 0 0 0
23/04/2024
32.49
 400 32.49 32.49 32.49 0 0 0
22/04/2024
33.34
 500 33.34 33.34 33.34 0 0 0
19/04/2024
33.34
 600 32.49 33.34 32.49 0 0 0
18/04/2024
26.93
 0 26.93 26.93 26.93 0 0 0
17/04/2024
33.43
 0 33.43 33.43 33.43 0 0 0
16/04/2024
33.43
 100 33.43 33.43 33.43 0 0 0
15/04/2024
33.51
 0 33.51 33.51 33.51 0 0 0
12/04/2024
33.51
 0 33.51 33.51 33.51 0 0 0
11/04/2024
33.51
 0 33.51 33.51 33.51 0 0 0
10/04/2024
33.51
 200 33.51 33.51 33.51 0 0 0
09/04/2024
33.51
 0 33.51 33.51 33.51 0 0 0
08/04/2024
33.51
 600 33.51 33.51 33.51 0 0 0
05/04/2024
33.51
 1,700 33.34 33.51 33.34 0 0 0
04/04/2024
32.66
 0 32.66 32.66 32.66 0 0 0
03/04/2024
32.66
 100 32.66 32.66 32.66 0 0 0
02/04/2024
32.57
 0 32.57 32.57 32.57 0 0 0
01/04/2024
32.57
 1,400 32.57 32.57 32.57 0 0 0
29/03/2024
32.66
 4,700 33.34 33.34 32.66 0 0 0
28/03/2024
32.66
 100 32.66 32.66 32.66 0 0 0
27/03/2024
32.66
 0 32.66 32.66 32.66 0 0 0
26/03/2024
32.66
 0 32.66 32.66 32.66 0 0 0
25/03/2024
32.66
 0 32.66 32.66 32.66 0 0 0
22/03/2024
32.66
 400 32.66 32.66 32.66 0 0 0
21/03/2024
33.26
 0 33.26 33.26 33.26 0 0 0
20/03/2024
33.26
 0 33.26 33.26 33.26 0 0 0
19/03/2024
33.26
 0 33.26 33.26 33.26 0 0 0
18/03/2024
33.26
 3,400 33.34 33.34 33.26 0 0 0
15/03/2024
32.49
 1,400 32.92 32.92 32.49 0 0 0
14/03/2024
32.49
 3,100 32.49 33.00 32.49 0 0 0
13/03/2024
32.40
 500 32.40 32.40 32.36 0 0 0
12/03/2024
32.40
 1,500 32.45 32.49 31.63 0 0 0
11/03/2024
32.06
 0 32.06 32.06 32.06 0 0 0
08/03/2024
32.06
 100 32.06 32.06 32.06 0 0 0
07/03/2024
32.06
 2,400 32.06 32.06 32.06 0 0 0
06/03/2024
30.61
 0 30.61 30.61 30.61 0 0 0
05/03/2024
30.61
 16,300 32.49 32.49 30.01 0 0 0
04/03/2024
31.46
 13,100 31.55 32.06 31.46 0 0 0
01/03/2024
31.46
 19,300 33.51 33.51 31.38 0 0 0
29/02/2024
32.49
 500 32.49 32.66 32.49 0 0 0
28/02/2024
32.66
 1,500 32.53 32.66 31.21 0 0 0
27/02/2024
32.53
 200 32.49 32.53 32.49 0 0 0
26/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
23/02/2024
32.66
 0 32.66 32.66 32.66 0 0 0
22/02/2024
32.66
 1,400 32.49 32.66 32.49 0 0 0
21/02/2024
32.66
 2,300 32.06 32.66 32.06 0 0 0
20/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
19/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
16/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
15/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
14/02/2024
26.93
 0 26.93 26.93 26.93 0 0 0
13/02/2024
26.93
 0 26.93 26.93 26.93 0 0 0
12/02/2024
31.63
 300 31.97 31.97 31.63 0 0 0
09/02/2024
30.61
 0 30.61 30.61 30.61 0 0 0
08/02/2024
36.59
 0 36.59 36.59 36.59 0 0 0
07/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
06/02/2024
31.21
 0 31.21 31.21 31.21 0 0 0
05/02/2024
31.21
 1,600 31.21 31.25 31.21 0 0 0
02/02/2024
30.48
 2,100 32.32 32.32 30.48 0 0 0
01/02/2024
30.44
 3,400 30.39 32.06 30.39 0 0 0
31/01/2024
30.35
 3,500 29.92 30.52 29.92 0 0 0
30/01/2024
28.56
 10,000 28.56 28.56 28.56 0 0 0
29/01/2024
29.75
 200 30.65 30.65 29.75 0 0 0
26/01/2024
29.50
 400 29.92 29.92 29.50 0 0 0
25/01/2024
28.77
 800 29.92 30.05 28.77 0 0 0
24/01/2024
28.26
 2,900 29.67 30.09 28.26 0 0 0
23/01/2024
29.50
 100 29.50 29.50 29.50 0 0 0
22/01/2024
29.50
 800 29.50 29.92 29.50 0 0 0
19/01/2024
29.92
 400 30.35 30.35 29.92 0 0 0
18/01/2024: Cổ tức tiền mặt tỉ lệ: 12%
18/01/2024
30.35
 0 30.35 30.35 30.35 0 0 0
17/01/2024
29.32
 5,400 29.32 29.32 29.32 0 0 0
16/01/2024
29.24
 0 29.24 29.24 29.24 0 0 0
15/01/2024
29.24
 4,400 28.87 29.24 28.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |