CTCP Phát triển năng lượng Sơn Hà (she)

10.10
-0.10
(-0.98%)
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) 		-0.20 -1.94% 105,300 -600 -0.0
10
10.90
10.10
2 tháng
(2024-07-22) 		0 0% 257,700 -2,500 -0.0
9.80
10.90
10.10
3 tháng
(2024-06-21) 		-0.90 -8.18% 482,500 -3,500 -0.0
9.80
11.20
10.10
6 tháng
(2024-03-25) 		1.30 14.77% 2,453,000 -27,899 -0.3
8.30
13.30
10.10
12 tháng
(2023-09-25) 		1.35 15.43% 3,056,100 -30,567 -0.3
8.25
13.30
10.10
24 tháng
(2022-09-30) 		1.52 17.67% 4,504,319 -42,473 -0.4
5.33
13.30
10.10
36 tháng
(2021-10-05) 		-0.25 -2.39% 5,843,790 -127,253 -1.6
5.33
13.30
10.10
60 tháng
(2019-10-16) 		5.01 98.62% 7,783,688 -111,513 -0.7
5.09
13.30
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
6.51
 3,110 6.51 6.55 6.51 0 0 0
24/04/2020
6.51
 3,100 6.51 6.51 6.51 0 0 0
23/04/2020
6.51
 4,130 6.51 6.55 6.51 0 0 0
22/04/2020
6.51
 3,700 6.51 6.51 6.43 0 0 0
21/04/2020
6.51
 10,740 6.51 6.71 6.35 0 0 0
20/04/2020
6.51
 9,300 6.47 6.59 6.31 0 0 0
17/04/2020
6.47
 1,500 6.31 6.47 6.18 0 0 0
16/04/2020
6.31
 900 6.10 6.31 6.10 0 0 0
15/04/2020
6.10
 100 6.10 6.10 6.10 0 0 0
14/04/2020
6.10
 2,000 6.14 6.14 6.10 0 0 0
13/04/2020
6.14
 500 6.14 6.14 6.14 0 0 0
10/04/2020
6.14
 1,600 6.14 6.14 6.14 1,600 0 0.0
09/04/2020
6.14
 9,400 6.14 6.22 6.14 7,900 0 0.1
08/04/2020
6.14
 10,000 5.94 6.14 6.14 0 0 0
07/04/2020
5.94
 700 6.06 6.06 5.65 0 100 -0.0
06/04/2020
6.06
 800 5.53 6.06 6.06 0 0 0
03/04/2020
5.53
 1,800 5.86 5.86 5.53 1,600 0 0.0
01/04/2020
5.86
 1,300 5.61 5.86 5.86 0 0 0
31/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
30/03/2020
5.61
 2,510 5.69 5.69 5.61 2,100 0 0.0
27/03/2020
5.69
 100 5.90 5.90 5.69 0 0 0
26/03/2020
5.90
 0 5.90 5.90 5.90 0 0 0
25/03/2020
5.90
 1,100 5.82 5.90 5.90 0 0 0
24/03/2020
5.82
 100 5.57 5.82 5.82 0 0 0
23/03/2020
5.57
 2,900 5.78 6.35 5.57 100 0 0.0
20/03/2020
5.78
 600 5.78 6.35 5.78 100 0 0.0
19/03/2020
5.78
 0 5.78 5.78 5.78 0 0 0
18/03/2020
5.78
 200 5.90 5.90 5.78 0 0 0
17/03/2020
5.90
 1,410 5.65 5.90 5.69 0 0 0
16/03/2020
5.65
 1,200 5.49 5.69 5.65 0 0 0
13/03/2020
5.49
 2,700 5.78 5.78 5.49 0 0 0
12/03/2020
5.78
 1,500 6.10 6.10 5.61 0 0 0
11/03/2020
6.10
 8,720 6.02 6.14 6.02 0 0 0
10/03/2020
6.02
 60 6.02 6.02 6.02 0 0 0
09/03/2020
6.02
 1,320 6.14 6.18 6.02 0 0 0
06/03/2020
6.14
 100 6.10 6.14 6.14 0 0 0
05/03/2020
6.10
 500 6.06 6.18 6.10 0 0 0
04/03/2020
6.06
 150 6.10 6.10 6.06 0 0 0
03/03/2020
6.10
 4,100 6.10 6.10 5.94 1,300 0 0.0
02/03/2020
6.10
 1,200 6.10 6.10 5.94 0 0 0
28/02/2020
6.10
 4,100 6.26 6.26 5.90 0 0 0
27/02/2020
6.26
 7,700 6.31 6.43 6.10 0 0 0
26/02/2020
6.31
 1,600 6.31 6.43 6.31 1,200 0 0.0
25/02/2020
6.31
 2,210 6.31 6.31 6.10 0 0 0
24/02/2020
6.31
 900 6.47 6.47 6.31 0 0 0
21/02/2020
6.47
 1,800 6.47 6.47 6.47 0 0 0
20/02/2020
6.47
 2,900 6.35 6.47 6.43 2,000 0 0.0
19/02/2020
6.35
 4,200 6.47 6.51 6.35 4,000 0 0.1
18/02/2020
6.47
 2,900 6.51 6.51 6.31 0 0 0
17/02/2020
6.51
 200 6.51 6.51 6.43 0 0 0
14/02/2020
6.51
 7,500 6.47 6.59 6.43 500 0 0.0
13/02/2020
6.47
 100 6.59 6.59 6.47 0 0 0
12/02/2020
6.59
 9,400 6.43 6.67 6.47 0 0 0
11/02/2020
6.43
 6,500 6.71 6.71 6.43 2,000 0 0.0
10/02/2020
6.71
 31,500 6.31 6.71 6.22 0 0 0
07/02/2020
6.31
 5,110 6.26 6.31 5.90 600 0 0.0
06/02/2020
6.26
 2,300 6.02 6.26 5.98 0 0 0
05/02/2020
6.02
 7,900 5.90 6.06 5.74 0 0 0
04/02/2020
5.90
 2,400 6.10 6.14 5.90 0 0 0
03/02/2020
6.10
 3,400 6.18 6.18 5.90 0 0 0
31/01/2020
6.18
 100 6.18 6.18 6.18 0 0 0
30/01/2020
6.18
 4,800 6.22 6.22 6.02 0 0 0
22/01/2020
6.22
 8,300 5.94 6.22 5.98 0 0 0
21/01/2020
5.94
 2,300 5.90 5.98 5.90 0 0 0
20/01/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/01/2020
5.90
 1,100 5.86 5.94 5.61 0 0 0
16/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
15/01/2020
5.86
 5,900 5.86 5.86 5.86 0 0 0
14/01/2020
5.86
 100 5.65 5.86 5.86 0 0 0
13/01/2020
5.65
 1,600 5.69 5.69 5.65 0 0 0
10/01/2020
5.69
 100 5.69 5.69 5.69 0 0 0
09/01/2020
5.69
 2,120 5.69 5.74 5.69 0 0 0
08/01/2020
5.69
 1,100 5.90 5.90 5.53 0 0 0
07/01/2020
5.90
 100 5.90 5.90 5.90 0 0 0
06/01/2020
5.90
 100 5.90 5.90 5.90 0 0 0
03/01/2020
5.90
 200 6.02 6.02 5.90 0 0 0
02/01/2020
6.02
 1,500 6.02 6.02 6.02 0 0 0
31/12/2019
6.02
 1,200 5.86 6.02 5.69 200 0 0.0
30/12/2019
5.86
 100 5.69 5.86 5.86 0 0 0
27/12/2019
5.69
 0 5.69 5.69 5.69 0 0 0
26/12/2019
5.69
 600 6.06 6.06 5.69 0 0 0
25/12/2019
6.06
 2,700 6.14 6.14 6.06 2,700 0 0.0
24/12/2019
6.14
 0 6.14 6.14 6.14 0 0 0
23/12/2019
6.14
 40 6.14 6.14 6.14 0 0 0
20/12/2019
6.14
 600 5.82 6.18 5.78 0 0 0
19/12/2019
5.82
 0 5.82 5.82 5.82 0 0 0
18/12/2019
5.82
 1,020 5.74 5.82 5.65 0 0 0
17/12/2019
5.74
 1,100 5.65 5.74 5.61 0 0 0
16/12/2019
5.65
 100 5.69 5.69 5.65 0 0 0
13/12/2019
5.69
 4,200 5.49 5.69 5.49 0 0 0
12/12/2019
5.49
 5,200 5.65 5.65 5.33 0 0 0
11/12/2019
5.65
 1,900 5.53 5.65 5.57 0 0 0
10/12/2019
5.53
 500 5.53 5.61 5.53 0 0 0
09/12/2019
5.53
 3,250 5.49 5.57 5.33 0 0 0
06/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
05/12/2019
5.49
 10 5.49 5.49 5.49 0 0 0
04/12/2019
5.49
 230 5.29 5.49 5.41 0 0 0
03/12/2019
5.29
 3,500 5.53 5.53 5.29 0 0 0
02/12/2019
5.53
 310 5.74 5.74 5.53 0 0 0
29/11/2019
5.74
 300 5.53 5.74 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |