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
(2025-11-05) 		0.10 0.29% 4,700 0 0
33.30
34.10
33.30
2 tháng
(2025-10-06) 		-0.40 -1.16% 51,400 0 0
33.30
36.40
33.30
3 tháng
(2025-09-08) 		-1.20 -3.40% 66,800 0 0
33.30
38.45
33.30
6 tháng
(2025-06-09) 		-1.90 -5.28% 114,500 0 0
33.30
38.45
33.30
12 tháng
(2024-12-10) 		-0.97 -2.75% 274,100 -900 -0.0
33.30
38.45
33.30
24 tháng
(2023-12-18) 		3.01 9.68% 545,300 -1,100 -0.0
29.84
40.75
33.30
36 tháng
(2022-12-21) 		6.83 25.03% 798,600 12,900 0.8
25.18
40.75
33.30
60 tháng
(2020-12-31) 		15.06 79.10% 2,437,310 27,700 -17.9
18.52
40.75
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
27.71
 0 27.71 27.71 27.71 0 0 -0.0
14/02/2023
27.71
 200 27.67 27.71 26.32 0 100 -0.0
13/02/2023
27.67
 200 27.11 27.67 25.24 0 100 -0.0
10/02/2023
27.11
 0 27.11 27.11 27.11 0 0 0
09/02/2023
27.11
 200 27.11 27.11 27.11 100 100 0
08/02/2023
27.11
 1,500 27.11 27.11 27.11 700 0 0.0
07/02/2023
27.11
 2,300 27.11 27.11 26.80 1,000 0 0.0
06/02/2023
27.11
 300 27.91 27.91 25.96 0 100 -0.0
03/02/2023
27.91
 500 27.71 27.91 26.32 100 100 0
02/02/2023
27.71
 0 27.71 27.71 27.71 0 0 0.0
01/02/2023
27.71
 0 27.71 27.71 27.71 0 0 0.0
31/01/2023
27.71
 5,600 27.91 27.91 27.51 0 0 0.0
30/01/2023
27.91
 1,000 27.51 27.91 27.91 0 0 0.0
27/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
19/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
18/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
17/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
16/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
13/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
12/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
11/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
10/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
09/01/2023
27.51
 1,000 28.71 28.71 27.51 0 0 0.0
06/01/2023
28.71
 0 28.71 28.71 28.71 0 0 0.0
05/01/2023
28.71
 100 27.51 28.71 28.71 100 0 0.0
04/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
03/01/2023
27.51
 0 27.51 27.51 27.51 0 0 0.0
30/12/2022
27.51
 200 27.04 27.51 27.51 100 0 0.0
29/12/2022
27.04
 0 27.04 27.04 27.04 0 0 0.0
28/12/2022
27.04
 1,300 27.11 27.11 27.04 1,300 0 0.0
27/12/2022
27.11
 300 28.23 28.23 27.11 300 0 0.0
26/12/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
23/12/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
22/12/2022
28.23
 5,000 27.27 28.23 27.27 0 0 -0.2
21/12/2022
27.27
 0 27.27 27.27 27.27 0 0 -0.2
20/12/2022
27.27
 100 25.52 27.27 27.27 0 0 -0.2
19/12/2022
25.52
 100 25.52 25.52 25.52 0 0 -0.2
16/12/2022
25.52
 1,600 25.44 25.52 24.80 0 0 -0.2
15/12/2022
25.44
 1,300 25.52 25.52 23.85 0 0 -0.2
14/12/2022
25.52
 0 25.52 25.52 25.52 0 0 -0.2
13/12/2022
25.52
 300 25.84 25.84 25.52 0 0 -0.2
12/12/2022
25.84
 300 25.92 25.92 25.52 0 0 -0.2
09/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2022
25.92
 0 25.92 25.92 25.92 0 0 -0.2
08/12/2022
25.92
 600 24.39 25.92 25.16 0 0 -0.2
07/12/2022
24.39
 300 25.92 25.92 24.39 0 0 -0.2
06/12/2022
25.92
 200 27.37 27.37 25.92 0 0 -0.2
05/12/2022
27.37
 100 25.92 27.37 27.37 0 0 -0.2
02/12/2022
25.92
 0 25.92 25.92 25.92 0 0 -0.2
01/12/2022
25.92
 1,200 26.26 26.26 25.92 0 0 -0.2
30/11/2022
26.26
 0 26.26 26.26 26.26 0 0 -0.2
29/11/2022
26.26
 10,000 26.68 26.68 26.26 0 0 -0.2
28/11/2022
26.68
 4,300 26.30 26.68 25.84 0 0 -0.2
25/11/2022
26.30
 200 25.96 26.53 26.30 0 0 -0.2
24/11/2022
25.96
 2,500 26.99 26.99 25.92 0 0 -0.2
23/11/2022
26.99
 2,100 27.44 27.44 25.54 0 0 -0.2
22/11/2022
27.44
 4,400 27.52 27.52 25.61 0 0 -0.2
21/11/2022
27.52
 0 27.52 27.52 27.52 0 0 -0.2
18/11/2022
27.52
 500 27.67 27.67 27.52 0 0 -0.2
17/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
16/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
15/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
14/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
11/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
10/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
09/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
08/11/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
07/11/2022
27.67
 3,700 27.06 27.67 27.67 0 0 -0.2
04/11/2022
27.06
 0 27.06 27.06 27.06 0 0 -0.2
03/11/2022
27.06
 0 27.06 27.06 27.06 0 0 -0.2
02/11/2022
27.06
 200 27.06 27.06 27.06 0 0 -0.2
01/11/2022
27.06
 200 27.41 27.41 27.06 0 0 -0.2
31/10/2022
27.41
 0 27.41 27.41 27.41 0 0 -0.2
28/10/2022
27.41
 600 27.44 27.44 27.41 0 0 -0.2
27/10/2022
27.44
 0 27.44 27.44 27.44 0 0 0
26/10/2022
27.44
 0 27.44 27.44 27.44 0 0 0
25/10/2022
27.44
 1,500 27.29 27.44 26.68 0 0 0
24/10/2022
27.29
 0 27.29 27.29 27.29 0 0 0
21/10/2022
27.29
 0 27.29 27.29 27.29 0 0 0
20/10/2022
27.29
 100 27.44 27.44 27.29 0 0 0
19/10/2022
27.44
 0 27.44 27.44 27.44 0 0 0
18/10/2022
27.44
 0 27.44 27.44 27.44 0 0 -0.2
17/10/2022
27.44
 2,800 27.37 27.44 27.44 0 0 -0.2
14/10/2022
27.37
 0 27.37 27.37 27.37 0 0 -0.2
13/10/2022
27.37
 200 27.37 27.37 27.37 0 0 -0.2
12/10/2022
27.37
 800 27.37 27.37 27.37 0 0 -0.2
11/10/2022
27.37
 0 27.37 27.37 27.37 0 0 -0.2
10/10/2022
27.37
 0 27.37 27.37 27.37 0 0 -0.2
07/10/2022
27.37
 100 26.11 27.37 27.37 0 0 -0.2
06/10/2022
26.11
 100 28.05 28.05 26.11 0 0 -0.2
05/10/2022
28.05
 4,200 28.13 28.13 28.05 0 0 -0.2
04/10/2022
28.13
 0 28.13 28.13 28.13 0 0 -0.2
03/10/2022
28.13
 0 28.13 28.13 28.13 0 0 -0.2
30/09/2022
28.13
 0 28.13 28.13 28.13 0 0 -0.2
29/09/2022
28.13
 9,600 26.68 28.13 26.68 0 0 -0.2
28/09/2022
26.68
 500 26.68 26.68 26.68 0 0 -0.2
27/09/2022
26.68
 200 26.53 26.68 26.68 0 0 -0.2
26/09/2022
26.53
 100 26.76 26.76 26.53 0 0 -0.2
23/09/2022
26.76
 5,000 26.68 26.76 26.76 0 0 -0.2
22/09/2022
26.68
 1,200 26.53 26.68 26.68 0 0 -0.2
21/09/2022
26.53
 500 26.68 26.68 26.53 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |