Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
17/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
16/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
15/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
12/06/2026	32.50	3,900	32.50	32.50	32.50	0	0	0
11/06/2026	33.80	0	33.80	33.80	33.80	0	0	0
10/06/2026	33.80	2,300	33.80	33.80	33.80	0	0	0
09/06/2026	33.80	2,000	33.70	33.80	33.70	0	0	0
08/06/2026	33	0	33	33	33	0	0	0
05/06/2026	33	0	33	33	33	0	0	0
04/06/2026	33	9,400	33.50	34.20	32.50	0	0	0
03/06/2026	32	200	32	32	32	0	0	0
02/06/2026	32.50	3,000	33	33	32.50	0	0	0
01/06/2026	32.50	0	32.50	32.50	32.50	0	0	0
29/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
28/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
27/05/2026	32.50	800	32.50	32.50	32.50	0	0	0
26/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
25/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
22/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
21/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
20/05/2026	32.50	0	32.50	32.50	32.50	0	0	0
19/05/2026	32.50	300	32.50	32.50	32.50	0	0	0
18/05/2026	34.60	0	34.60	34.60	34.60	0	0	0
15/05/2026	34.60	0	34.60	34.60	34.60	0	0	0
14/05/2026	34.60	600	34.60	34.60	34.60	0	0	0
13/05/2026	32.50	1,000	33	33	32.50	0	0	0
12/05/2026	34.10	1,000	34	34.10	34	0	0	0
11/05/2026	32	0	32	32	32	0	0	0
08/05/2026	32	300	32	32	32	0	0	0
07/05/2026	32	0	32	32	32	0	0	0
06/05/2026	32	800	32	32	32	0	0	0
05/05/2026	33	0	33	33	33	0	0	0
04/05/2026	33	0	33	33	33	0	0	0
29/04/2026	33	1,100	33	33	33	0	0	0
28/04/2026	33	100	33	33	33	0	0	0
24/04/2026	33.50	500	33.50	33.50	33.50	0	0	0
23/04/2026: Cổ tức tiền mặt tỉ lệ: 16%
23/04/2026	33.80	400	33.80	33.80	33.80	0	0	0
22/04/2026	34.40	1,600	34.59	34.59	34.40	0	0	0
21/04/2026	33.64	0	33.64	33.64	33.64	0	0	0
20/04/2026	33.64	1,500	33.64	33.73	33.64	0	0	0
17/04/2026	33.44	0	33.44	33.44	33.44	0	0	0
16/04/2026	33.44	300	33.44	33.44	33.44	0	0	0
15/04/2026	32.11	100	32.11	32.11	32.11	0	0	0
14/04/2026	32.49	0	32.49	32.49	32.49	0	0	0
13/04/2026	32.49	0	32.49	32.49	32.49	0	0	0
10/04/2026	32.49	600	31.53	32.49	31.53	0	0	0
09/04/2026	32.20	0	32.20	32.20	32.20	0	0	0
08/04/2026	32.20	0	32.20	32.20	32.20	0	0	0
07/04/2026	32.20	0	32.20	32.20	32.20	0	0	0
06/04/2026	32.20	0	32.20	32.20	32.20	0	0	0
03/04/2026	32.20	500	32.20	32.20	32.20	0	0	0
02/04/2026	32.01	0	32.01	32.01	32.01	0	0	0
01/04/2026	32.01	100	32.01	32.01	32.01	0	0	0
31/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
30/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
27/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
26/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
25/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
24/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
23/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
20/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
19/03/2026	32.49	0	32.49	32.49	32.49	0	0	0
18/03/2026	32.49	4,000	32.01	32.49	32.01	0	0	0
17/03/2026	32.01	0	32.01	32.01	32.01	0	0	0
16/03/2026	32.01	3,300	32.01	32.01	32.01	0	0	0
13/03/2026	32.01	100	32.01	32.01	32.01	0	0	0
12/03/2026	32.01	100	32.01	32.01	32.01	0	0	0
11/03/2026	32.01	5,100	32.01	32.01	31.92	0	0	0
10/03/2026	31.53	5,900	31.53	31.53	31.53	0	0	0
09/03/2026	31.53	500	31.53	31.53	31.53	0	0	0
06/03/2026	31.72	8,200	32.49	32.49	31.72	0	0	0
05/03/2026	32.01	2,600	31.92	32.01	31.92	0	0	0
04/03/2026	31.68	0	31.68	31.68	31.68	0	0	0
03/03/2026	31.68	3,100	31.68	31.68	31.68	0	0	0
02/03/2026	32.01	2,400	32.01	32.01	32.01	0	0	0
27/02/2026	32.49	0	32.49	32.49	32.49	0	0	0
26/02/2026	32.49	1,000	32.39	32.49	32.39	0	0	0
25/02/2026	31.53	400	31.53	31.53	31.53	0	0	0
24/02/2026	31.53	3,400	31.72	31.72	31.53	0	0	0
23/02/2026	31.72	100	31.72	31.72	31.72	0	0	0
13/02/2026	32.30	0	32.30	32.30	32.30	0	0	0
12/02/2026	32.30	0	32.30	32.30	32.30	0	0	0
11/02/2026	32.30	1,300	32.30	32.30	32.30	0	0	0
10/02/2026	32.49	3,300	32.39	32.49	32.39	0	0	0
09/02/2026	32.49	33,000	32.01	32.49	32.01	0	0	0
06/02/2026	32.01	100	32.01	32.01	32.01	0	0	0
05/02/2026	32.11	100	32.11	32.11	32.11	0	0	0
04/02/2026	31.53	0	31.53	31.53	31.53	0	0	0
03/02/2026	31.53	400	31.53	31.53	31.53	0	0	0
02/02/2026	31.53	500	31.53	31.53	31.53	0	0	0
30/01/2026	31.53	0	31.53	31.53	31.53	0	0	0
29/01/2026	31.53	0	31.53	31.53	31.53	0	0	0
28/01/2026	31.53	0	31.53	31.53	31.53	0	0	0
27/01/2026	31.53	3,500	31.72	31.72	31.53	0	0	0
26/01/2026	31.72	1,200	31.53	31.72	31.53	0	0	0
23/01/2026	31.72	100	31.72	31.72	31.72	0	0	0
22/01/2026	31.72	2,600	31.06	32.11	31.06	0	0	0
21/01/2026	32.97	1,800	32.49	32.97	32.49	0	0	0
20/01/2026	31.53	100	31.53	31.53	31.53	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0	0%	21,900	0	0	32 33.80 32.50
2 tháng (2026-04-20)	-1.14	-3.38%	30,800	0	0	32 34.60 32.50
3 tháng (2026-03-20)	0.01	0.03%	32,400	0	0	32 34.60 32.50
6 tháng (2025-12-22)	1.44	4.65%	138,900	0	0	30.77 34.60 32.50
12 tháng (2025-06-23)	-0.02	-0.05%	266,700	0	0	30.42 35.12 32.50
24 tháng (2024-06-28)	-4.59	-12.38%	523,400	-1,000	-0.0	30.42 37.09 32.50
36 tháng (2023-07-04)	7.35	29.21%	853,100	-3,400	-0.1	23 37.22 32.50
60 tháng (2021-07-14)	14.66	82.20%	2,219,500	13,400	-18.3	16.92 37.22 32.50

CTCP Thủy điện Sê San 4A (s4a)

THỐNG KÊ GIAO DỊCH