CTCP Thủy điện Sê San 4A (s4a)

36.80
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
(2024-08-20) 		-2.20 -5.64% 30,500 0 0
35.80
39.30
36.80
2 tháng
(2024-07-22) 		-3.20 -8% 40,100 0 0
35.80
42.80
36.80
3 tháng
(2024-06-21) 		-6.20 -14.42% 41,400 -100 -0.0
35.80
43
36.80
6 tháng
(2024-03-25) 		-0.93 -2.46% 84,800 -100 -0.0
35.80
43
36.80
12 tháng
(2023-09-25) 		6.99 23.44% 304,100 -1,100 -0.0
27.71
43
36.80
24 tháng
(2022-09-30) 		7.12 23.98% 522,600 13,800 -9.0
25.74
43
36.80
36 tháng
(2021-10-05) 		14.56 65.50% 1,449,100 19,600 -18.1
21.82
43
36.80
60 tháng
(2019-10-16) 		17.45 90.16% 2,765,180 24,190 -18.0
18.30
43
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2020
19.87
 1,000 19.87 19.87 19.87 0 0 0
15/04/2020
19.87
 1,000 19.80 19.87 19.43 0 0 0
14/04/2020
19.80
 1,000 19.87 19.87 19.43 0 0 0
13/04/2020
19.87
 0 19.87 19.87 19.87 0 0 0
10/04/2020
19.87
 1,020 19.87 21.26 19.87 0 0 0
09/04/2020
19.87
 330 19.87 19.87 19.87 0 0 0
08/04/2020
19.87
 10 20.45 20.45 19.87 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
20.45
 10 20.02 20.45 20.45 0 0 0
06/04/2020
20.02
 20 19.66 20.02 19.87 0 0 0
03/04/2020
19.66
 40 19.66 19.66 19.66 0 0 0
01/04/2020
19.66
 1,410 19.44 19.66 19.30 0 0 0
31/03/2020
19.44
 2,020 19.59 19.59 18.59 0 0 0
30/03/2020
19.59
 20 19.66 19.66 19.59 0 0 0
27/03/2020
19.66
 0 19.66 19.66 19.66 0 0 0
26/03/2020
19.66
 10 19.02 19.66 19.66 0 0 0
25/03/2020
19.02
 540 18.30 19.44 18.94 0 0 0
24/03/2020
18.30
 260 19.44 19.44 18.30 0 0 0
23/03/2020
19.44
 1,500 19.44 19.44 19.37 0 0 0
20/03/2020
19.44
 80 19.59 19.73 19.44 0 0 0
19/03/2020
19.59
 2,710 19.80 19.87 19.30 0 0 0
18/03/2020
19.80
 3,110 19.66 19.80 19.30 0 0 0
17/03/2020
19.66
 5,420 19.44 19.66 19.30 0 0 0
16/03/2020
19.44
 4,510 19.44 19.66 19.30 0 0 0
13/03/2020
19.44
 6,480 19.66 19.66 19.30 0 2,030 -0.1
12/03/2020
19.66
 350 19.80 19.80 19.66 0 0 0
11/03/2020
19.80
 10 19.73 19.80 19.80 0 0 0
10/03/2020
19.73
 330 19.73 19.73 19.73 0 0 0
09/03/2020
19.73
 0 19.73 19.73 19.73 0 0 0
06/03/2020
19.73
 20 19.73 20.27 19.73 0 0 0
05/03/2020
19.73
 2,630 20.02 20.02 19.66 0 0 0
04/03/2020
20.02
 103,380 19.66 20.09 19.59 0 0 0
03/03/2020
19.66
 1,350 19.66 19.66 19.66 0 1,220 -0.0
02/03/2020
19.66
 3,470 20.02 20.02 19.66 0 0 0
28/02/2020
20.02
 340 20.16 20.16 19.73 0 0 0
27/02/2020
20.16
 10 20.02 20.16 20.16 0 0 0
26/02/2020
20.02
 10 19.66 20.02 20.02 0 0 0
25/02/2020
19.66
 20 20.16 20.37 19.66 0 0 0
24/02/2020
20.16
 0 20.16 20.16 20.16 0 0 0
21/02/2020
20.16
 900 19.66 20.16 19.30 0 0 0
20/02/2020
19.66
 0 19.66 19.66 19.66 0 0 0
19/02/2020
19.66
 0 19.66 19.66 19.66 0 0 0
18/02/2020
19.66
 0 19.66 19.66 19.66 0 0 0
17/02/2020
19.66
 70 19.30 19.66 19.30 0 50 -0.0
14/02/2020
19.30
 0 19.30 19.30 19.30 0 0 0
13/02/2020
19.30
 10 19.52 19.52 19.30 0 0 0
12/02/2020
19.52
 560 19.66 19.73 18.98 0 0 0
11/02/2020
19.66
 20 19.30 19.66 19.66 0 0 0
10/02/2020
19.30
 20 18.94 19.80 19.30 0 0 0
07/02/2020
18.94
 20 19.73 20.16 18.94 0 0 0
06/02/2020
19.73
 20 19.66 20.09 19.73 0 0 0
05/02/2020
19.66
 1,950 19.66 19.66 19.66 0 0 0
04/02/2020
19.66
 20 19.44 19.66 18.30 0 0 0
03/02/2020
19.44
 40 19.37 19.44 19.44 0 0 0
31/01/2020
19.37
 10 19.37 19.37 19.37 0 0 0
30/01/2020
19.37
 90 19.73 19.73 19.37 0 0 0
22/01/2020
19.73
 3,000 19.66 19.73 19.73 0 0 0
21/01/2020
19.66
 0 19.66 19.66 19.66 0 0 0
20/01/2020
19.66
 920 19.66 19.66 19.66 0 0 0
17/01/2020
19.66
 2,900 19.66 19.66 19.52 0 0 0
16/01/2020
19.66
 500 19.30 19.66 19.66 0 0 0
15/01/2020
19.30
 2,010 19.30 19.30 19.30 0 0 0
14/01/2020
19.30
 10 18.94 19.30 19.30 0 0 0
13/01/2020
18.94
 130 19.66 19.73 18.94 0 0 0
10/01/2020
19.66
 1,780 19.30 19.66 19.66 0 0 0
09/01/2020
19.30
 30 18.59 19.30 19.30 0 0 0
08/01/2020
18.59
 20 19.02 19.02 18.59 0 0 0
07/01/2020
19.02
 40 18.94 20.02 19.02 0 0 0
06/01/2020
18.94
 220 19.44 19.44 18.94 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13%
03/01/2020
19.44
 10 19.66 19.66 19.44 0 0 0
02/01/2020
19.66
 600 19.45 19.73 19.39 0 0 0
31/12/2019
19.45
 1,000 19.45 19.45 18.43 0 990 -0.0
30/12/2019
19.45
 6,100 19.45 19.45 18.91 0 10 -0.0
27/12/2019
19.45
 4,030 19.45 19.80 19.45 0 0 0
26/12/2019
19.45
 2,000 19.45 19.45 19.45 0 0 0
25/12/2019
19.45
 2,840 19.45 19.45 19.39 0 0 0
24/12/2019
19.45
 2,000 19.39 19.45 19.45 0 0 0
23/12/2019
19.39
 1,600 19.11 19.39 19.39 0 0 0
20/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
19/12/2019
19.11
 1,830 19.11 19.11 19.11 0 0 0
18/12/2019
19.11
 1,550 19.08 19.11 18.98 0 0 0
17/12/2019
19.08
 1,300 19.25 19.25 19.08 0 0 0
16/12/2019
19.25
 0 19.25 19.25 19.25 0 0 0
13/12/2019
19.25
 100 19.11 19.25 18.77 0 0 0
12/12/2019
19.11
 1,080 19.11 19.11 19.11 0 0 0
11/12/2019
19.11
 3,260 18.84 19.11 17.75 0 0 0
10/12/2019
18.84
 0 18.84 18.84 18.84 0 0 0
09/12/2019
18.84
 310 18.84 18.84 18.84 0 0 0
06/12/2019
18.84
 5,100 18.84 18.84 18.84 0 0 0
05/12/2019
18.84
 150 18.81 18.84 18.84 0 0 0
04/12/2019
18.81
 1,010 18.77 18.81 18.81 0 0 0
03/12/2019
18.77
 1,500 19.11 19.11 18.77 0 0 0
02/12/2019
19.11
 10 18.77 19.11 19.11 0 0 0
29/11/2019
18.77
 180 19.25 19.25 18.77 0 0 0
28/11/2019
19.25
 1,430 19.39 19.39 18.06 0 1,290 -0.0
27/11/2019
19.39
 210 20.14 20.14 18.77 0 0 0
26/11/2019
20.14
 10 19.45 20.14 20.14 0 0 0
25/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
22/11/2019
19.45
 10,870 19.32 19.45 18.09 0 0 0
21/11/2019
19.32
 0 19.32 19.32 19.32 0 0 0
20/11/2019
19.32
 12,170 19.45 19.45 18.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |