CTCP Thủy điện Sông Ba Hạ (sbh)

41.70
-0.20
(-0.48%)
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
(2025-12-29) 		0.70 1.73% 14,100 0 0
39.30
41.90
41.90
2 tháng
(2025-11-28) 		-2.26 -5.22% 60,800 0 0
39.30
43.36
41.90
3 tháng
(2025-10-29) 		-2.07 -4.79% 69,000 0 0
39.30
43.36
41.90
6 tháng
(2025-07-31) 		0.19 0.47% 192,100 0 0
38.59
43.36
41.90
12 tháng
(2025-02-03) 		-5.69 -12.17% 484,311 -49,100 -1.9
38.59
49.59
41.90
24 tháng
(2024-02-07) 		-15.26 -27.07% 647,515 -49,600 -2.0
38.59
66.86
41.90
36 tháng
(2023-02-13) 		7.95 23.97% 773,922 -49,700 -2.0
30.78
66.86
41.90
60 tháng
(2021-02-22) 		22.90 125.80% 1,310,470 -53,000 -2.1
18.20
66.86
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
27.24
 0 27.24 27.24 27.24 0 0 0
10/11/2022
27.24
 200 29.27 29.27 27.24 0 0 0
09/11/2022
29.27
 0 29.27 29.27 29.27 0 0 0
08/11/2022
29.35
 1,200 28.02 29.35 28.02 0 0 0
07/11/2022
29.19
 1,500 30.36 30.36 28.80 0 0 0
04/11/2022
30.36
 0 30.36 30.36 30.36 0 0 0
03/11/2022
30.36
 100 30.36 30.36 30.36 0 0 0
02/11/2022
31.14
 0 31.14 31.14 31.14 0 0 0
01/11/2022
31.14
 100 31.14 31.14 31.14 0 0 0
31/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
28/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
27/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
26/10/2022
28.80
 100 28.80 28.80 28.80 0 100 -0.0
25/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
24/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
21/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
20/10/2022
31.14
 0 31.14 31.14 31.14 0 0 0
19/10/2022
31.14
 300 31.14 31.14 31.14 0 0 0
18/10/2022
31.06
 100 31.06 31.06 31.06 0 0 0
17/10/2022
27.63
 300 26.85 27.63 26.85 0 0 0
14/10/2022
26.85
 0 26.85 26.85 26.85 0 0 0
13/10/2022
26.85
 0 26.85 26.85 26.85 0 0 0
12/10/2022
26.85
 100 26.85 26.85 26.85 0 0 0
11/10/2022
30.28
 0 30.28 30.28 30.28 0 0 0
10/10/2022
30.28
 0 30.28 30.28 30.28 0 0 0
07/10/2022
29.58
 1,100 30.36 30.36 29.58 0 0 0
06/10/2022
29.03
 0 29.03 29.03 29.03 0 0 0
05/10/2022
29.03
 0 29.03 29.03 29.03 0 0 0
04/10/2022
30.98
 1 29.03 29.03 29.03 0 0 0
03/10/2022
30.98
 200 27.09 30.98 27.09 0 100 -0.0
30/09/2022
29.42
 0 29.42 29.42 29.42 0 0 0
29/09/2022
31.14
 200 27.71 31.14 27.71 0 100 -0.0
28/09/2022
31.14
 0 31.14 31.14 31.14 0 0 0
27/09/2022
31.14
 1,000 31.45 31.45 31.14 0 0 0
26/09/2022
31.14
 200 26.85 31.14 26.85 0 100 -0.0
23/09/2022
31.14
 0 31.14 31.14 31.14 0 0 0
22/09/2022
31.14
 0 31.14 31.14 31.14 0 0 0
21/09/2022
31.14
 1,000 31.14 31.14 31.14 0 0 0
20/09/2022
31.52
 0 31.52 31.52 31.52 0 0 0
19/09/2022
31.52
 0 31.52 31.52 31.52 0 0 0
16/09/2022
31.52
 0 31.52 31.52 31.52 0 0 0
15/09/2022
31.52
 700 31.52 31.52 31.52 0 0 0
14/09/2022
31.52
 500 31.52 31.52 31.52 0 0 0
13/09/2022
31.52
 700 31.52 31.52 31.52 0 0 0
12/09/2022
31.52
 1,300 31.84 31.84 31.52 0 0 0
09/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
08/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
07/09/2022
31.37
 500 31.37 31.37 31.37 0 0 0
06/09/2022
31.37
 0 31.37 31.37 31.37 0 0 0
05/09/2022
31.29
 400 31.45 31.45 31.29 0 0 0
31/08/2022
31.52
 100 31.52 31.52 31.52 0 0 0
30/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
29/08/2022
31.21
 500 31.21 31.21 31.21 0 0 0
26/08/2022
31.99
 0 31.99 31.99 31.99 0 0 0
25/08/2022
31.99
 0 31.99 31.99 31.99 0 0 0
24/08/2022
31.99
 0 31.99 31.99 31.99 0 0 0
23/08/2022
31.68
 900 31.91 32.23 31.68 0 0 0
22/08/2022
31.60
 0 31.60 31.60 31.60 0 0 0
19/08/2022
31.60
 0 31.60 31.60 31.60 0 0 0
18/08/2022
31.60
 100 31.60 31.60 31.60 0 0 0
17/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
16/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
15/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
12/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
11/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
10/08/2022
31.21
 0 31.21 31.21 31.21 0 0 0
09/08/2022
31.21
 1,900 31.21 31.21 31.21 0 0 0
08/08/2022
31.29
 4,100 31.52 31.52 31.29 0 0 0
05/08/2022
31.60
 2,200 31.68 31.68 31.60 0 0 0
04/08/2022
31.60
 400 31.91 31.91 31.60 0 0 0
03/08/2022
32.30
 500 32.30 32.30 32.30 0 0 0
02/08/2022
32.30
 100 32.30 32.30 32.30 0 0 0
01/08/2022
32.69
 400 31.84 32.69 31.84 0 0 0
29/07/2022
31.29
 200 31.29 31.29 31.29 0 0 0
28/07/2022
31.29
 0 31.29 31.29 31.29 0 0 0
27/07/2022
31.29
 400 31.29 31.29 31.29 0 0 0
26/07/2022
31.29
 600 31.37 31.37 31.29 0 0 0
25/07/2022
31.14
 0 31.14 31.14 31.14 0 0 0
22/07/2022
31.14
 0 31.14 31.14 31.14 0 0 0
21/07/2022
31.14
 0 31.14 31.14 31.14 0 0 0
20/07/2022
31.14
 200 31.14 31.14 31.14 0 0 0
19/07/2022
31.14
 0 31.14 31.14 31.14 0 0 0
18/07/2022
31.14
 200 31.14 31.14 31.14 0 0 0
15/07/2022
31.14
 0 31.14 31.14 31.14 0 0 0
14/07/2022
31.14
 200 31.14 31.14 31.14 0 0 0
13/07/2022
31.14
 0 31.14 31.14 31.14 0 0 0
12/07/2022
31.14
 200 31.14 31.14 31.14 0 0 0
11/07/2022
31.14
 100 31.14 31.14 31.14 0 0 0
08/07/2022
31.91
 100 31.91 31.91 31.91 0 0 0
07/07/2022
31.91
 100 31.91 31.91 31.91 0 0 0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 25%
06/07/2022
33.08
 1,500 31.68 33.08 31.68 0 0 0
05/07/2022
31.91
 2,000 31.55 31.91 31.55 0 0 0
04/07/2022
30.81
 200 30.81 30.81 30.81 0 0 0
01/07/2022
30.81
 2,900 31.91 31.91 30.81 0 0 0
30/06/2022
31.55
 600 30.81 31.55 30.81 100 0 0.0
29/06/2022
31.55
 100 31.55 31.55 31.55 0 0 0
28/06/2022
30.67
 0 30.67 30.67 30.67 0 0 0
27/06/2022
30.67
 200 30.67 30.67 30.67 0 0 0
24/06/2022
30.81
 24,300 30.81 30.81 30.67 0 0 0
23/06/2022
30.81
 800 30.15 30.81 30.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |