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)
19/05/2023
27.10
 0 27.10 27.10 27.10 0 0 0
18/05/2023
27.10
 800 27.14 27.14 27.10 0 0 0
17/05/2023
27.14
 0 27.14 27.14 27.14 0 0 0
16/05/2023
27.14
 2,400 26.75 27.14 27.14 0 0 0
15/05/2023
26.75
 0 26.75 26.75 26.75 0 0 0
12/05/2023
26.75
 4,600 27.14 27.14 26.36 0 0 0
11/05/2023
27.14
 0 27.14 27.14 27.14 0 0 0
10/05/2023
27.14
 0 27.14 27.14 27.14 0 0 0
09/05/2023
27.14
 1,000 26.75 27.14 27.14 0 0 0
08/05/2023
26.75
 300 26.52 27.52 26.75 0 0 0
05/05/2023
26.52
 100 27.49 27.49 26.52 0 0 0
04/05/2023
27.49
 200 27.37 27.49 27.49 0 0 0
28/04/2023
27.37
 1,200 27.29 27.37 27.37 0 0 0
27/04/2023
27.29
 100 26.36 27.29 27.29 0 0 0
26/04/2023
26.36
 0 26.36 26.36 26.36 0 0 0.1
25/04/2023
26.36
 2,000 27.14 27.80 26.36 0 0 0.1
24/04/2023
27.14
 0 27.14 27.14 27.14 0 0 0.1
21/04/2023
27.14
 4,900 27.72 27.72 26.75 0 0 0.1
20/04/2023
27.72
 100 26.75 27.72 27.72 0 0 0
19/04/2023
26.75
 6,800 26.75 27.49 26.59 0 0 0.1
18/04/2023
26.75
 400 26.75 27.68 26.75 0 0 0.1
17/04/2023
26.75
 200 26.44 27.80 26.75 0 0 0.1
14/04/2023
26.44
 9,000 28.03 28.03 26.13 0 0 0.1
13/04/2023
28.03
 1,100 27.68 28.03 27.18 0 0 0.1
12/04/2023
27.68
 2,600 26.52 28.11 27.68 1,600 0 0.1
11/04/2023
26.52
 200 27.60 27.60 26.52 0 0 -0.0
10/04/2023
27.60
 300 27.83 27.83 26.48 0 100 -0.0
07/04/2023
27.83
 0 27.83 27.83 27.83 0 0 0.0
06/04/2023
27.83
 600 26.87 27.83 27.83 500 0 0.0
05/04/2023
26.87
 400 27.29 27.83 26.40 100 100 0
04/04/2023
27.29
 0 27.29 27.29 27.29 0 0 0.0
03/04/2023
27.29
 0 27.29 27.29 27.29 0 0 0.0
31/03/2023
27.29
 500 26.44 28.26 27.29 200 0 0.0
30/03/2023
26.44
 200 27.45 27.45 26.36 0 100 -0.0
29/03/2023
27.45
 0 27.45 27.45 27.45 0 0 0.0
28/03/2023
27.45
 0 27.45 27.45 27.45 0 0 0.0
27/03/2023
27.45
 1,900 27.49 27.49 27.41 700 0 0.0
24/03/2023
27.49
 600 26.36 27.52 26.21 400 0 0.0
23/03/2023
26.36
 0 26.36 26.36 26.36 0 0 0
22/03/2023
26.36
 100 26.36 26.36 26.36 0 0 0
21/03/2023
26.36
 0 26.36 26.36 26.36 0 0 0.0
20/03/2023
26.36
 200 27.21 27.21 25.43 0 100 -0.0
17/03/2023
27.21
 15,500 26.75 27.21 26.98 5,400 0 0.2
16/03/2023
26.75
 0 26.75 26.75 26.75 0 0 0.0
15/03/2023
26.75
 0 26.75 26.75 26.75 0 0 0.0
14/03/2023
26.75
 1,300 26.75 26.83 26.75 400 0 0.0
13/03/2023
26.75
 500 26.71 26.75 26.75 0 0 0.0
10/03/2023
26.71
 0 26.71 26.71 26.71 0 0 0.0
09/03/2023
26.71
 0 26.71 26.71 26.71 0 0 0.0
08/03/2023
26.71
 400 26.75 26.75 26.67 200 0 0.0
07/03/2023
26.75
 0 26.75 26.75 26.75 0 0 0.1
06/03/2023
26.75
 200 26.59 26.75 25.59 0 0 0.1
03/03/2023
26.59
 4,000 26.75 26.75 26.52 4,000 0 0.1
02/03/2023
26.75
 200 26.75 26.75 26.75 0 0 -0.0
01/03/2023
26.75
 300 26.67 26.75 25.08 0 100 -0.0
28/02/2023
26.67
 0 26.67 26.67 26.67 0 0 0.0
27/02/2023
26.67
 300 26.36 26.67 26.67 200 0 0.0
24/02/2023
26.36
 0 26.36 26.36 26.36 0 0 0.0
23/02/2023
26.36
 400 26.52 26.52 26.36 200 0 0.0
22/02/2023
26.52
 0 26.52 26.52 26.52 0 0 0.0
21/02/2023: Cổ tức tiền mặt tỉ lệ: 6%
21/02/2023
26.52
 2,100 27.21 27.21 26.52 1,000 0 0.0
20/02/2023
27.21
 200 27.71 27.71 25.96 0 100 -0.0
17/02/2023
27.71
 1,300 25.92 27.71 26.68 0 0 0
16/02/2023
25.92
 300 26.49 26.49 25.39 100 100 0
15/02/2023
26.49
 0 26.49 26.49 26.49 0 0 -0.0
14/02/2023
26.49
 200 26.45 26.49 25.16 0 100 -0.0
13/02/2023
26.45
 200 25.92 26.45 24.13 0 100 -0.0
10/02/2023
25.92
 0 25.92 25.92 25.92 0 0 0
09/02/2023
25.92
 200 25.92 25.92 25.92 100 100 0
08/02/2023
25.92
 1,500 25.92 25.92 25.92 700 0 0.0
07/02/2023
25.92
 2,300 25.92 25.92 25.61 1,000 0 0.0
06/02/2023
25.92
 300 26.68 26.68 24.81 0 100 -0.0
03/02/2023
26.68
 500 26.49 26.68 25.16 100 100 0
02/02/2023
26.49
 0 26.49 26.49 26.49 0 0 0.0
01/02/2023
26.49
 0 26.49 26.49 26.49 0 0 0.0
31/01/2023
26.49
 5,600 26.68 26.68 26.30 0 0 0.0
30/01/2023
26.68
 1,000 26.30 26.68 26.68 0 0 0.0
27/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
19/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
18/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
17/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
16/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
13/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
12/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
11/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
10/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
09/01/2023
26.30
 1,000 27.44 27.44 26.30 0 0 0.0
06/01/2023
27.44
 0 27.44 27.44 27.44 0 0 0.0
05/01/2023
27.44
 100 26.30 27.44 27.44 100 0 0.0
04/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
03/01/2023
26.30
 0 26.30 26.30 26.30 0 0 0.0
30/12/2022
26.30
 200 25.84 26.30 26.30 100 0 0.0
29/12/2022
25.84
 0 25.84 25.84 25.84 0 0 0.0
28/12/2022
25.84
 1,300 25.92 25.92 25.84 1,300 0 0.0
27/12/2022
25.92
 300 26.99 26.99 25.92 300 0 0.0
26/12/2022
26.99
 0 26.99 26.99 26.99 0 0 -0.2
23/12/2022
26.99
 0 26.99 26.99 26.99 0 0 -0.2
22/12/2022
26.99
 5,000 26.07 26.99 26.07 0 0 -0.2
21/12/2022
26.07
 0 26.07 26.07 26.07 0 0 -0.2
20/12/2022
26.07
 100 24.39 26.07 26.07 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |