CTCP Phát triển năng lượng Sơn Hà (she)

10.20
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
(2024-08-19) 		-0.10 -0.97% 114,500 -600 -0.0
10
10.90
10.20
2 tháng
(2024-07-22) 		0.10 0.99% 254,200 -2,500 -0.0
9.80
10.90
10.20
3 tháng
(2024-06-20) 		-0.80 -7.27% 483,100 -3,500 -0.0
9.80
11.20
10.20
6 tháng
(2024-03-22) 		1 10.87% 2,456,000 -27,899 -0.3
8.30
13.30
10.20
12 tháng
(2023-09-25) 		1.45 16.57% 3,052,600 -30,567 -0.3
8.25
13.30
10.20
24 tháng
(2022-09-29) 		0.87 9.29% 4,502,819 -42,473 -0.4
5.33
13.30
10.20
36 tháng
(2021-10-04) 		-0.15 -1.42% 5,841,290 -127,253 -1.6
5.33
13.30
10.20
60 tháng
(2019-10-15) 		5.11 100.59% 7,780,288 -111,513 -0.7
5.09
13.30
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
8.83
 0 8.83 8.83 8.83 0 0 0
24/11/2023
8.83
 1,800 8.67 9.17 8.33 0 0 0
23/11/2023
8.67
 4,400 8.58 9.17 8.08 0 0 0
22/11/2023
8.58
 21,200 8.92 8.92 8.58 0 0 0
21/11/2023
8.92
 600 8.42 9.17 8.08 0 0 0
20/11/2023
8.42
 8,300 8.67 8.83 8.33 0 0 0
17/11/2023
8.67
 6,300 8.67 8.67 8.50 0 0 0
16/11/2023
8.67
 800 8.58 8.67 8.42 0 0 0
15/11/2023
8.58
 7,000 8.58 8.67 8.58 0 0 0
14/11/2023
8.58
 900 8.50 8.58 8 0 0 0
13/11/2023
8.50
 11,000 8.50 8.67 8.42 0 0 0
10/11/2023
8.50
 600 8.50 8.67 8.50 0 0 0
09/11/2023
8.50
 7,200 8.50 8.50 8.25 0 0 0
08/11/2023
8.50
 200 8.25 8.50 8.25 0 0 0
07/11/2023
8.25
 5,600 8.75 8.75 8.25 0 0 0
06/11/2023
8.75
 11,200 8.75 8.75 8 0 0 0
03/11/2023
8.75
 100 8.58 8.75 8.75 0 0 0
02/11/2023
8.58
 4,200 8.42 8.92 8.50 0 0 0
01/11/2023
8.42
 18,400 8.50 8.50 8.08 0 0 0
31/10/2023
8.50
 1,700 8.58 8.58 8.50 0 0 0
30/10/2023
8.58
 2,300 8.83 8.83 8.58 0 0 0
27/10/2023
8.83
 3,300 8.92 8.92 8.58 0 0 0
26/10/2023
8.92
 200 8.75 8.92 8.75 0 0 0
25/10/2023
8.75
 600 8.75 8.75 8.67 0 0 0
24/10/2023
8.75
 0 8.75 8.75 8.75 0 0 0
23/10/2023
8.75
 100 8.58 8.75 8.75 0 0 0
20/10/2023
8.58
 1,500 8.67 8.75 8.58 0 0 0
19/10/2023
8.67
 5,100 8.33 8.67 8.50 0 0 0
18/10/2023
8.33
 3,500 8.75 8.75 8.33 0 0 0
17/10/2023
8.75
 400 8.75 8.75 8.58 0 0 0
16/10/2023
8.75
 2,900 8.75 8.75 8.75 0 0 0
13/10/2023
8.75
 600 8.58 8.75 8.58 0 0 0
12/10/2023
8.58
 1,500 8.83 8.83 8.58 0 0 0
11/10/2023
8.83
 1,100 8.50 9.08 8.50 0 0 0
10/10/2023
8.50
 200 8.75 8.92 8.50 0 0 0
09/10/2023
8.75
 0 8.75 8.75 8.75 0 0 0
06/10/2023
8.75
 500 8.83 8.83 8.42 400 400 0
05/10/2023
8.83
 700 8.83 8.92 8.50 0 600 -0.0
04/10/2023
8.83
 2,100 8.83 8.83 8.50 0 0 0
03/10/2023
8.83
 500 9.08 9.08 8.83 0 0 0
02/10/2023
9.08
 0 9.08 9.08 9.08 0 0 0
29/09/2023
9.08
 1,900 8.67 9.08 8.33 0 0 0
28/09/2023
8.67
 1,100 8.67 8.67 8.67 1,000 0 0.0
27/09/2023
8.67
 300 8.67 8.92 8.67 0 0 0
26/09/2023
8.67
 800 8.75 8.92 8.67 0 0 0
25/09/2023
8.75
 3,100 8.75 8.75 8.33 0 0 0
22/09/2023
8.75
 3,400 8.92 8.92 8.50 0 0 0
21/09/2023
8.92
 0 8.92 8.92 8.92 0 0 0
20/09/2023
8.92
 4,000 8.67 9 8.50 0 0 0
19/09/2023
8.67
 400 8.92 8.92 8.50 0 0 0
18/09/2023
8.92
 17,500 8.67 8.92 8.50 0 0 0
15/09/2023
8.67
 15,300 9 9.08 8.58 0 0 0
14/09/2023
9
 22,600 9.08 9.08 8.58 0 0 0
13/09/2023
9.08
 6,100 9 9.08 8.83 100 0 0.0
12/09/2023
9
 4,300 9 9.08 8.83 300 1,000 -0.0
11/09/2023
9
 9,300 9.08 9.08 8.92 0 0 0
08/09/2023
9.08
 800 9.08 9.08 9 0 100 -0.0
07/09/2023
9.08
 5,400 9.08 9.25 9 0 900 -0.0
06/09/2023
9.08
 4,200 9.17 9.17 8.92 200 0 0.0
05/09/2023
9.17
 700 9.17 9.17 9.08 500 0 0.0
31/08/2023
9.17
 6,200 9.25 9.25 8.83 0 0 0
30/08/2023
9.25
 0 9.25 9.25 9.25 0 0 0
29/08/2023
9.25
 4,000 9.25 9.25 9.08 0 900 -0.0
28/08/2023
9.25
 2,800 9.75 9.75 8.92 0 0 0
25/08/2023
9.75
 100 9.08 9.75 9.75 0 0 0
24/08/2023
9.08
 1,400 8.75 9.17 9 0 0 0
23/08/2023
8.75
 1,000 8.75 8.75 8.75 0 0 0
22/08/2023
8.75
 12,400 8.92 8.92 8.75 0 500 -0.0
21/08/2023
8.92
 6,500 8.75 9.17 8.75 0 100 -0.0
18/08/2023
8.75
 28,200 9.33 9.33 8.75 0 500 -0.0
17/08/2023
9.33
 3,800 9.33 9.42 9.33 0 1,000 -0.0
16/08/2023
9.33
 8,700 9.33 9.42 9.33 0 1,000 -0.0
15/08/2023
9.33
 12,500 9.17 9.33 9.17 0 2,000 -0.0
14/08/2023
9.17
 7,200 9.25 9.25 9.08 0 7 -0.0
11/08/2023
9.25
 8,100 9.25 9.25 9.08 0 500 -0.0
10/08/2023
9.25
 13,500 9.33 9.33 9.17 0 0 0
09/08/2023
9.33
 3,600 9.33 10.08 9.33 0 500 -0.0
08/08/2023
9.33
 5,500 9.42 9.42 9.33 0 1,500 -0.0
07/08/2023
9.42
 3,500 9.25 9.42 9.25 0 0 0
04/08/2023
9.25
 3,400 9.33 9.33 9.25 900 0 0.0
03/08/2023
9.33
 300 9.25 9.33 9.25 0 0 0
02/08/2023
9.25
 7,100 9.33 9.33 9.17 4,600 0 0.1
01/08/2023
9.33
 3,700 9.42 9.42 9.17 2,200 0 0.0
31/07/2023
9.42
 5,000 9.17 9.50 9.17 0 200 -0.0
28/07/2023
9.17
 15,000 9.42 9.42 9.17 4,000 0 0.0
27/07/2023
9.42
 4,700 9.42 9.50 9.25 0 0 0
26/07/2023
9.42
 7,300 9.50 9.50 9.33 0 1,000 -0.0
25/07/2023
9.50
 14,900 9.17 9.50 9.17 0 600 -0.0
24/07/2023
9.17
 8,400 9.33 9.33 9.17 0 0 0
21/07/2023
9.33
 8,100 9.42 9.42 9.17 0 0 0
20/07/2023
9.42
 4,100 9.42 9.42 9.17 2,000 0 0.0
19/07/2023
9.42
 1,300 9.42 9.58 9.33 0 0 0
18/07/2023
9.42
 4,200 9.50 9.50 9.42 500 0 0.0
17/07/2023
9.50
 24,200 9.42 9.50 9.25 3,700 3,700 0
14/07/2023
9.42
 2,100 9.25 9.42 9.17 0 300 -0.0
13/07/2023
9.25
 6,800 9.33 9.33 9.08 0 0 0
12/07/2023
9.33
 6,900 9.25 9.33 9.17 0 0 0
11/07/2023
9.25
 20,100 9.33 9.33 9.08 8,400 0 0.1
10/07/2023
9.33
 15,800 9.42 9.42 9.25 0 0 0
07/07/2023
9.42
 6,600 9.33 9.58 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |