CTCP Phát triển năng lượng Sơn Hà (she)

7.20
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
(2025-11-05) 		-0.10 -1.37% 63,800 8,300 0.1
7
7.30
7.20
2 tháng
(2025-10-06) 		-0.20 -2.70% 111,200 8,300 0.1
6.90
7.40
7.20
3 tháng
(2025-09-08) 		0.20 2.86% 180,700 1,400 0.0
6.90
7.40
7.20
6 tháng
(2025-06-09) 		0.12 1.74% 661,900 -5,400 -0.1
6.90
8
7.20
12 tháng
(2024-12-10) 		0.20 2.86% 1,183,557 -5,800 -0.1
6.08
8
7.20
24 tháng
(2023-12-18) 		0.58 8.84% 4,239,326 -35,867 -0.4
6.08
10.23
7.20
36 tháng
(2022-12-21) 		1.17 19.49% 5,891,665 -36,372 -0.4
5.51
10.23
7.20
60 tháng
(2020-12-31) 		-0.24 -3.21% 8,290,673 -321,193 -4.8
4.10
10.23
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
7.31
 300 6.86 7.31 6.60 0 200 -0.0
21/09/2022
6.86
 2,400 6.86 6.86 6.79 0 0 0
20/09/2022
6.86
 300 7.18 7.18 6.86 0 0 0
19/09/2022
7.18
 1,800 7.24 7.24 6.73 0 0 0
16/09/2022
7.24
 1,146 7.12 7.24 6.79 0 0 0
15/09/2022
7.12
 1,272 7.31 7.31 6.79 0 0 0
14/09/2022
7.31
 1,102 7.37 7.37 7.24 0 0 0
13/09/2022
7.37
 1,600 7.05 7.37 7.31 0 0 0
12/09/2022
7.05
 5,083 7.37 8.01 6.99 100 0 0.0
09/09/2022
7.37
 0 7.37 7.37 7.37 0 0 0
08/09/2022
7.37
 200 7.24 7.50 7.37 0 0 0
07/09/2022
7.24
 0 7.24 7.24 7.24 0 0 0
06/09/2022
7.24
 1,400 7.24 7.24 7.12 0 500 -0.0
05/09/2022
7.24
 2,500 7.31 7.31 7.24 0 1,500 -0.0
31/08/2022
7.31
 1,300 7.05 7.31 6.73 100 0 0.0
30/08/2022
7.05
 1,200 7.05 7.12 7.05 0 0 0
29/08/2022
7.05
 3,800 7.05 7.12 6.79 0 1,000 -0.0
26/08/2022
7.05
 1,300 7.05 7.05 7.05 0 0 0
25/08/2022
7.05
 5,000 7.37 7.37 7.05 0 600 -0.0
24/08/2022
7.37
 5,700 7.18 7.50 7.05 0 0 0
23/08/2022
7.18
 6,500 7.31 7.31 7.18 0 500 -0.0
22/08/2022
7.31
 800 7.50 7.50 7.31 0 0 0
19/08/2022
7.50
 600 7.69 7.69 7.37 0 0 0
18/08/2022
7.69
 715 7.37 7.76 7.50 0 0 0
17/08/2022
7.37
 8,600 7.44 7.50 7.18 0 0 0
16/08/2022
7.44
 4,100 7.56 7.56 7.37 0 400 -0.0
15/08/2022
7.56
 8,600 7.88 7.88 7.50 0 300 -0.0
12/08/2022
7.88
 1,300 7.88 8.08 7.88 0 1,100 -0.0
11/08/2022
7.88
 26,800 8.01 8.21 7.24 0 0 0
10/08/2022
8.01
 1,600 8.01 8.01 8.01 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
09/08/2022
8.01
 8,200 8.01 8.72 7.95 0 0 0
08/08/2022
8.01
 33,000 7.32 8.01 7.48 0 2,900 -0.0
05/08/2022
7.32
 3,800 7.32 7.32 7.26 0 0 0
04/08/2022
7.32
 5,300 7.32 7.32 7.10 500 0 0.0
03/08/2022
7.32
 3,100 7.00 7.32 6.94 0 0 0
02/08/2022
7.00
 3,600 6.94 7.00 6.78 0 0 0
01/08/2022
6.94
 14,500 6.46 7.00 6.46 0 0 0
29/07/2022
6.46
 2,700 6.20 6.46 6.36 0 0 0
28/07/2022
6.20
 500 6.14 6.20 6.14 0 0 0
27/07/2022
6.14
 900 6.30 6.36 6.14 0 0 0
26/07/2022
6.30
 12,800 6.30 6.36 6.04 0 0 0
25/07/2022
6.30
 1,100 6.30 6.36 6.30 0 0 0
22/07/2022
6.30
 800 6.30 6.30 6.25 0 0 0
21/07/2022
6.30
 6,008 6.14 6.30 5.98 0 0 0
20/07/2022
6.14
 607 6.04 6.14 6.09 0 200 -0.0
19/07/2022
6.04
 100 6.04 6.04 6.04 0 0 0
18/07/2022
6.04
 1,202 6.09 6.30 5.98 300 0 0.0
15/07/2022
6.09
 9,600 6.36 6.41 5.93 7,000 0 0.1
14/07/2022
6.36
 400 6.09 6.36 6.09 300 0 0.0
13/07/2022
6.09
 13,600 5.98 6.20 5.98 0 0 0
12/07/2022
5.98
 1,600 6.09 6.09 5.98 500 0 0.0
11/07/2022
6.09
 0 6.09 6.09 6.09 0 0 0
08/07/2022
6.09
 1,000 6.14 6.14 6.09 0 0 0
07/07/2022
6.14
 5,400 5.98 6.14 5.45 0 0 0
06/07/2022
5.98
 700 6.14 6.14 5.98 0 0 0
05/07/2022
6.14
 4,900 6.14 6.14 5.88 0 100 -0.0
04/07/2022
6.14
 800 6.14 6.14 6.14 0 0 0
01/07/2022
6.14
 0 6.14 6.14 6.14 0 0 0
30/06/2022
6.14
 12,500 6.14 6.41 6.14 10,100 100 0.1
29/06/2022
6.14
 808 5.98 6.14 5.82 0 8 -0.0
28/06/2022
5.98
 1,100 5.98 5.98 5.98 0 0 0
27/06/2022
5.98
 10,400 5.77 5.98 5.77 3,000 4,600 -0.0
24/06/2022
5.77
 1,100 5.72 5.77 5.77 200 0 0.0
23/06/2022
5.72
 21,900 5.66 5.77 5.66 100 17,700 -0.2
22/06/2022
5.66
 7,900 5.61 5.66 5.61 0 6,400 -0.1
21/06/2022
5.61
 5,600 5.50 5.98 5.61 200 4,200 -0.0
20/06/2022
5.50
 16,700 6.09 6.09 5.50 0 4,100 -0.0
17/06/2022
6.09
 14,800 6.62 6.62 5.98 100 2,800 -0.0
16/06/2022
6.62
 3,500 6.62 6.62 6.62 100 2,300 -0.0
15/06/2022
6.62
 2,460 6.94 6.94 6.46 0 200 -0.0
14/06/2022
6.94
 7,009 7.26 7.32 6.78 0 2,000 -0.0
13/06/2022
7.26
 1,000 7.59 7.59 7.05 0 500 -0.0
10/06/2022
7.59
 100 7.69 7.69 7.59 0 0 0
09/06/2022
7.69
 300 7.48 7.69 7.48 0 0 0
08/06/2022
7.48
 6,700 7.21 7.53 7.43 4,500 0 0.1
07/06/2022
7.21
 5,600 7.69 7.69 7.00 500 2,200 -0.0
06/06/2022
7.69
 200 7.69 7.69 7.69 0 0 0
03/06/2022
7.69
 900 7.48 7.69 7.69 100 0 0.0
02/06/2022
7.48
 7,600 8.01 8.01 7.48 0 0 0
01/06/2022
8.01
 200 7.53 8.28 8.01 100 0 0.0
31/05/2022
7.53
 2,300 8.07 8.07 7.53 1,000 1,500 -0.0
30/05/2022
8.07
 700 8.12 8.12 7.37 0 200 -0.0
27/05/2022
8.12
 300 7.53 8.28 8.12 100 100 0
26/05/2022
7.53
 2,480 7.80 7.80 7.32 0 2,000 -0.0
25/05/2022
7.80
 36,600 7.32 8.01 7.32 0 12,900 -0.2
24/05/2022
7.32
 1,100 7.37 7.37 7.32 0 900 -0.0
23/05/2022
7.37
 4,200 7.37 7.75 7.32 0 2,000 -0.0
20/05/2022
7.37
 5,700 7.37 7.37 7.37 0 2,400 -0.0
19/05/2022
7.37
 2,200 7.48 7.48 7.21 0 1,100 -0.0
18/05/2022
7.48
 5,700 7.37 7.59 7.37 0 1,000 -0.0
17/05/2022
7.37
 5,100 7.43 7.43 7.37 0 3,400 -0.0
16/05/2022
7.43
 500 6.84 7.43 6.94 0 0 0
13/05/2022
6.84
 6,400 7.48 7.48 6.78 0 0 0
12/05/2022
7.48
 3,400 7.96 7.96 7.48 0 1,600 -0.0
11/05/2022
7.96
 900 7.48 7.96 7.53 0 0 0
10/05/2022
7.48
 4,300 7.48 7.48 6.84 500 0 0.0
09/05/2022
7.48
 4,400 7.80 7.80 7.48 100 0 0.0
06/05/2022
7.80
 5,900 7.91 7.91 7.48 0 0 0
05/05/2022
7.91
 4,800 8.07 8.12 7.91 0 3,200 -0.0
04/05/2022
8.07
 6,300 8.12 8.12 8.07 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |