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)
15/11/2023
6.60
 7,000 6.60 6.67 6.60 0 0 0
14/11/2023
6.60
 900 6.54 6.60 6.15 0 0 0
13/11/2023
6.54
 11,000 6.54 6.67 6.47 0 0 0
10/11/2023
6.54
 600 6.54 6.67 6.54 0 0 0
09/11/2023
6.54
 7,200 6.54 6.54 6.35 0 0 0
08/11/2023
6.54
 200 6.35 6.54 6.35 0 0 0
07/11/2023
6.35
 5,600 6.73 6.73 6.35 0 0 0
06/11/2023
6.73
 11,200 6.73 6.73 6.15 0 0 0
03/11/2023
6.73
 100 6.60 6.73 6.73 0 0 0
02/11/2023
6.60
 4,200 6.47 6.86 6.54 0 0 0
01/11/2023
6.47
 18,400 6.54 6.54 6.22 0 0 0
31/10/2023
6.54
 1,700 6.60 6.60 6.54 0 0 0
30/10/2023
6.60
 2,300 6.79 6.79 6.60 0 0 0
27/10/2023
6.79
 3,300 6.86 6.86 6.60 0 0 0
26/10/2023
6.86
 200 6.73 6.86 6.73 0 0 0
25/10/2023
6.73
 600 6.73 6.73 6.67 0 0 0
24/10/2023
6.73
 0 6.73 6.73 6.73 0 0 0
23/10/2023
6.73
 100 6.60 6.73 6.73 0 0 0
20/10/2023
6.60
 1,500 6.67 6.73 6.60 0 0 0
19/10/2023
6.67
 5,100 6.41 6.67 6.54 0 0 0
18/10/2023
6.41
 3,500 6.73 6.73 6.41 0 0 0
17/10/2023
6.73
 400 6.73 6.73 6.60 0 0 0
16/10/2023
6.73
 2,900 6.73 6.73 6.73 0 0 0
13/10/2023
6.73
 600 6.60 6.73 6.60 0 0 0
12/10/2023
6.60
 1,500 6.79 6.79 6.60 0 0 0
11/10/2023
6.79
 1,100 6.54 6.99 6.54 0 0 0
10/10/2023
6.54
 200 6.73 6.86 6.54 0 0 0
09/10/2023
6.73
 0 6.73 6.73 6.73 0 0 0
06/10/2023
6.73
 500 6.79 6.79 6.47 400 400 0
05/10/2023
6.79
 700 6.79 6.86 6.54 0 600 -0.0
04/10/2023
6.79
 2,100 6.79 6.79 6.54 0 0 0
03/10/2023
6.79
 500 6.99 6.99 6.79 0 0 0
02/10/2023
6.99
 0 6.99 6.99 6.99 0 0 0
29/09/2023
6.99
 1,900 6.67 6.99 6.41 0 0 0
28/09/2023
6.67
 1,100 6.67 6.67 6.67 1,000 0 0.0
27/09/2023
6.67
 300 6.67 6.86 6.67 0 0 0
26/09/2023
6.67
 800 6.73 6.86 6.67 0 0 0
25/09/2023
6.73
 3,100 6.73 6.73 6.41 0 0 0
22/09/2023
6.73
 3,400 6.86 6.86 6.54 0 0 0
21/09/2023
6.86
 0 6.86 6.86 6.86 0 0 0
20/09/2023
6.86
 4,000 6.67 6.92 6.54 0 0 0
19/09/2023
6.67
 400 6.86 6.86 6.54 0 0 0
18/09/2023
6.86
 17,500 6.67 6.86 6.54 0 0 0
15/09/2023
6.67
 15,300 6.92 6.99 6.60 0 0 0
14/09/2023
6.92
 22,600 6.99 6.99 6.60 0 0 0
13/09/2023
6.99
 6,100 6.92 6.99 6.79 100 0 0.0
12/09/2023
6.92
 4,300 6.92 6.99 6.79 300 1,000 -0.0
11/09/2023
6.92
 9,300 6.99 6.99 6.86 0 0 0
08/09/2023
6.99
 800 6.99 6.99 6.92 0 100 -0.0
07/09/2023
6.99
 5,400 6.99 7.12 6.92 0 900 -0.0
06/09/2023
6.99
 4,200 7.05 7.05 6.86 200 0 0.0
05/09/2023
7.05
 700 7.05 7.05 6.99 500 0 0.0
31/08/2023
7.05
 6,200 7.12 7.12 6.79 0 0 0
30/08/2023
7.12
 0 7.12 7.12 7.12 0 0 0
29/08/2023
7.12
 4,000 7.12 7.12 6.99 0 900 -0.0
28/08/2023
7.12
 2,800 7.50 7.50 6.86 0 0 0
25/08/2023
7.50
 100 6.99 7.50 7.50 0 0 0
24/08/2023
6.99
 1,400 6.73 7.05 6.92 0 0 0
23/08/2023
6.73
 1,000 6.73 6.73 6.73 0 0 0
22/08/2023
6.73
 12,400 6.86 6.86 6.73 0 500 -0.0
21/08/2023
6.86
 6,500 6.73 7.05 6.73 0 100 -0.0
18/08/2023
6.73
 28,200 7.18 7.18 6.73 0 500 -0.0
17/08/2023
7.18
 3,800 7.18 7.24 7.18 0 1,000 -0.0
16/08/2023
7.18
 8,700 7.18 7.24 7.18 0 1,000 -0.0
15/08/2023
7.18
 12,500 7.05 7.18 7.05 0 2,000 -0.0
14/08/2023
7.05
 7,200 7.12 7.12 6.99 0 7 -0.0
11/08/2023
7.12
 8,100 7.12 7.12 6.99 0 500 -0.0
10/08/2023
7.12
 13,500 7.18 7.18 7.05 0 0 0
09/08/2023
7.18
 3,600 7.18 7.76 7.18 0 500 -0.0
08/08/2023
7.18
 5,500 7.24 7.24 7.18 0 1,500 -0.0
07/08/2023
7.24
 3,500 7.12 7.24 7.12 0 0 0
04/08/2023
7.12
 3,400 7.18 7.18 7.12 900 0 0.0
03/08/2023
7.18
 300 7.12 7.18 7.12 0 0 0
02/08/2023
7.12
 7,100 7.18 7.18 7.05 4,600 0 0.1
01/08/2023
7.18
 3,700 7.24 7.24 7.05 2,200 0 0.0
31/07/2023
7.24
 5,000 7.05 7.31 7.05 0 200 -0.0
28/07/2023
7.05
 15,000 7.24 7.24 7.05 4,000 0 0.0
27/07/2023
7.24
 4,700 7.24 7.31 7.12 0 0 0
26/07/2023
7.24
 7,300 7.31 7.31 7.18 0 1,000 -0.0
25/07/2023
7.31
 14,900 7.05 7.31 7.05 0 600 -0.0
24/07/2023
7.05
 8,400 7.18 7.18 7.05 0 0 0
21/07/2023
7.18
 8,100 7.24 7.24 7.05 0 0 0
20/07/2023
7.24
 4,100 7.24 7.24 7.05 2,000 0 0.0
19/07/2023
7.24
 1,300 7.24 7.37 7.18 0 0 0
18/07/2023
7.24
 4,200 7.31 7.31 7.24 500 0 0.0
17/07/2023
7.31
 24,200 7.24 7.31 7.12 3,700 3,700 0
14/07/2023
7.24
 2,100 7.12 7.24 7.05 0 300 -0.0
13/07/2023
7.12
 6,800 7.18 7.18 6.99 0 0 0
12/07/2023
7.18
 6,900 7.12 7.18 7.05 0 0 0
11/07/2023
7.12
 20,100 7.18 7.18 6.99 8,400 0 0.1
10/07/2023
7.18
 15,800 7.24 7.24 7.12 0 0 0
07/07/2023
7.24
 6,600 7.18 7.37 6.99 0 0 0
06/07/2023
7.18
 1,400 7.24 7.24 7.18 0 0 0
05/07/2023
7.24
 16,205 7.24 7.24 7.05 200 9,400 -0.1
04/07/2023
7.24
 2,206 7.24 7.24 7.18 0 0 0
03/07/2023
7.24
 503 7.24 7.37 7.24 300 0 0.0
30/06/2023
7.24
 1,601 7.24 7.24 7.12 0 0 0
29/06/2023
7.24
 12,844 7.37 7.37 7.18 100 0 0.0
28/06/2023
7.37
 4,101 7.37 7.37 7.31 0 0 0
27/06/2023
7.37
 1,800 7.37 7.56 7.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |