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)
21/09/2022
26.53
 500 26.68 26.68 26.53 0 0 -0.2
20/09/2022
26.68
 500 26.68 26.68 26.68 0 0 -0.2
19/09/2022
26.68
 2,500 26.68 26.68 26.68 0 0 -0.2
16/09/2022
26.68
 0 26.68 26.68 26.68 0 0 -0.2
15/09/2022
26.68
 3,300 26.68 26.68 26.68 0 0 -0.2
14/09/2022
26.68
 1,500 26.68 26.68 26.68 0 0 -0.2
13/09/2022
26.68
 3,400 26.68 26.68 25.61 0 0 -0.2
12/09/2022
26.68
 1,100 25.23 26.68 26.30 0 0 -0.2
09/09/2022
25.23
 2,100 26.45 26.45 25.23 0 0 -0.2
08/09/2022
26.45
 100 27.75 27.75 26.45 0 0 -0.2
07/09/2022
27.75
 300 26.76 27.75 24.93 0 0 -0.2
06/09/2022
26.76
 0 26.76 26.76 26.76 0 0 -0.2
05/09/2022
26.76
 0 26.76 26.76 26.76 0 0 -0.2
31/08/2022
26.76
 0 26.76 26.76 26.76 0 0 -0.2
30/08/2022
26.76
 10,000 26.68 26.76 26.76 0 0 -0.2
29/08/2022
26.68
 400 26.68 26.76 26.68 0 0 -0.2
26/08/2022
26.68
 0 26.68 26.68 26.68 0 0 -0.2
25/08/2022
26.68
 200 26.68 26.68 26.68 0 0 -0.2
24/08/2022
26.68
 2,200 27.67 27.67 26.68 0 0 -0.2
23/08/2022
27.67
 0 27.67 27.67 27.67 0 0 -0.2
22/08/2022
27.67
 100 26.76 27.67 27.67 0 0 -0.2
19/08/2022
26.76
 0 26.76 26.76 26.76 0 0 -0.2
18/08/2022
26.76
 0 26.76 26.76 26.76 0 0 -0.2
17/08/2022
26.76
 0 26.76 26.76 26.76 0 0 -0.2
16/08/2022
26.76
 100 26.30 26.76 26.76 0 0 -0.2
15/08/2022
26.30
 2,200 27.63 27.63 26.30 0 0 -0.2
12/08/2022
27.63
 500 27.75 27.75 26.30 0 0 -0.2
11/08/2022
27.75
 0 27.75 27.75 27.75 0 0 -0.2
10/08/2022
27.75
 0 27.75 27.75 27.75 0 0 -0.2
09/08/2022
27.75
 0 27.75 27.75 27.75 0 0 -0.2
08/08/2022
27.75
 0 27.75 27.75 27.75 0 0 -0.2
05/08/2022
27.75
 0 27.75 27.75 27.75 0 0 -0.2
04/08/2022
27.75
 100 26.68 27.75 27.75 0 0 -0.2
03/08/2022
26.68
 600 27.82 27.82 26.68 0 0 -0.2
02/08/2022
27.82
 0 27.82 27.82 27.82 0 0 -0.2
01/08/2022
27.82
 0 27.82 27.82 27.82 0 0 -0.2
29/07/2022
27.82
 0 27.82 27.82 27.82 0 0 -0.2
28/07/2022
27.82
 0 27.82 27.82 27.82 0 0 -0.2
27/07/2022
27.82
 0 27.82 27.82 27.82 0 0 -0.2
26/07/2022
27.82
 0 27.82 27.82 27.82 0 0 -0.2
25/07/2022
27.82
 100 26.68 27.82 27.82 0 0 -0.2
22/07/2022
26.68
 0 26.68 26.68 26.68 0 0 -0.2
21/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/07/2022
26.68
 5,500 27.82 27.82 25.96 0 5,500 -0.2
20/07/2022
27.82
 1,400 26.71 28.20 27.82 1,400 0 0.1
19/07/2022
26.71
 200 28.08 28.08 26.71 0 0 0.0
18/07/2022
28.08
 500 26.30 28.08 28.08 500 0 0.0
15/07/2022
26.30
 2,400 26.45 26.45 26.30 0 0 -0.0
14/07/2022
26.45
 700 26.45 26.49 26.45 0 0 -0.0
13/07/2022
26.45
 400 26.41 26.45 26.45 0 0 -0.0
12/07/2022
26.41
 300 26.34 27.31 26.41 0 100 -0.0
11/07/2022
26.34
 100 26.27 26.34 26.34 0 100 -0.0
08/07/2022
26.27
 0 26.27 26.27 26.27 0 0 -0.0
07/07/2022
26.27
 800 26.34 26.34 26.27 0 0 0.0
06/07/2022
26.34
 10,800 27.23 27.23 26.34 0 0 0.0
05/07/2022
27.23
 600 27.08 27.31 27.08 500 0 0.0
04/07/2022
27.08
 100 27.08 27.08 27.08 0 0 0
01/07/2022
27.08
 200 26.79 27.08 27.08 0 0 0
30/06/2022
26.79
 700 26.75 26.79 26.79 0 0 0
29/06/2022
26.75
 0 26.75 26.75 26.75 0 0 0
28/06/2022
26.75
 0 26.75 26.75 26.75 0 0 0
27/06/2022
26.75
 0 26.75 26.75 26.75 0 0 0
24/06/2022
26.75
 100 26.75 26.75 26.75 0 0 0
23/06/2022
26.75
 200 26.71 26.75 26.75 0 0 0
22/06/2022
26.71
 100 26.27 26.71 26.71 0 0 0
21/06/2022
26.27
 500 26.19 26.27 26.27 0 0 0
20/06/2022
26.19
 0 26.19 26.19 26.19 0 0 0
17/06/2022
26.19
 1,000 26.19 26.19 26.19 0 0 0
16/06/2022
26.19
 100 26.19 26.19 26.19 0 0 0
15/06/2022
26.19
 2,600 26.86 26.86 26.19 0 0 0
14/06/2022
26.86
 2,000 26.79 26.86 26.86 0 0 0
13/06/2022
26.79
 3,300 27.53 27.53 26.71 0 0 0
10/06/2022
27.53
 0 27.53 27.53 27.53 0 0 0
09/06/2022
27.53
 0 27.53 27.53 27.53 0 0 0
08/06/2022
27.53
 1,000 26.34 27.53 27.53 0 0 0
07/06/2022
26.34
 300 26.19 26.34 26.34 0 0 0
06/06/2022
26.19
 200 26.19 26.27 26.19 0 0 0
03/06/2022
26.19
 0 26.19 26.19 26.19 0 0 0
02/06/2022
26.19
 4,200 26.12 27.56 26.19 0 0 0
01/06/2022
26.12
 197,100 27.60 28.12 26.12 0 0 0
31/05/2022
27.60
 0 27.60 27.60 27.60 0 0 0
30/05/2022
27.60
 51,900 25.97 27.79 26.71 0 0 0
27/05/2022
25.97
 0 25.97 25.97 25.97 0 0 0
26/05/2022
25.97
 2,900 25.97 25.97 25.97 0 0 0
25/05/2022
25.97
 1,100 26.64 26.64 25.97 0 0 0
24/05/2022
26.64
 5,200 25.90 26.64 25.60 0 0 0
23/05/2022
25.90
 0 25.90 25.90 25.90 0 0 0
20/05/2022
25.90
 100 25.90 25.90 25.90 0 0 0
19/05/2022
25.90
 300 25.97 25.97 24.49 0 0 0
18/05/2022
25.97
 100 25.97 25.97 25.97 0 0 0
17/05/2022
25.97
 100 24.86 25.97 25.97 0 0 0
16/05/2022
24.86
 4,400 25.60 25.60 23.93 0 0 0
13/05/2022
25.60
 7,000 25.23 25.60 24.49 0 0 0
12/05/2022
25.23
 7,000 25.23 25.23 25.23 0 0 0
11/05/2022
25.23
 3,600 25.19 25.23 23.82 0 0 0
10/05/2022
25.19
 12,200 25.23 25.23 23.48 0 0 0
09/05/2022
25.23
 1,700 25.60 25.60 25.23 0 0 0
06/05/2022
25.60
 6,300 26.01 26.01 25.60 0 0 0
05/05/2022
26.01
 300 26.71 26.71 26.01 0 0 0
04/05/2022
26.71
 1,300 25.60 26.71 25.60 0 0 0
29/04/2022
25.60
 0 25.60 25.60 25.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |