CTCP Thủy điện Sê San 4A (s4a)

36.80
0.60
(1.66%)
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) 		-2.80 -7.18% 29,100 0 0
35.80
39.30
36.20
2 tháng
(2024-07-22) 		-3.80 -9.50% 38,700 0 0
35.80
42.80
36.20
3 tháng
(2024-06-20) 		-6.80 -15.81% 40,000 -100 -0.0
35.80
43
36.20
6 tháng
(2024-03-22) 		-1.53 -4.05% 83,800 -100 -0.0
35.80
43
36.20
12 tháng
(2023-09-25) 		6.39 21.43% 302,700 -1,100 -0.0
27.71
43
36.20
24 tháng
(2022-09-29) 		6.52 21.96% 530,800 13,800 -9.2
25.74
43
36.20
36 tháng
(2021-10-04) 		14.42 66.20% 1,465,100 19,600 -18.1
21.78
43
36.20
60 tháng
(2019-10-15) 		17.09 89.40% 2,763,780 24,190 -18.0
18.30
43
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
29.36
 2,200 28.93 29.36 28.50 0 0 0
26/06/2023
28.93
 0 28.93 28.93 28.93 0 0 0
23/06/2023
28.93
 1,600 28.24 28.93 28.93 0 0 0
22/06/2023
28.24
 0 28.24 28.24 28.24 0 0 0
21/06/2023
28.24
 0 28.24 28.24 28.24 0 0 0
20/06/2023
28.24
 0 28.24 28.24 28.24 0 0 0
19/06/2023
28.24
 0 28.24 28.24 28.24 0 0 0
16/06/2023
28.24
 0 28.24 28.24 28.24 0 0 0
15/06/2023
28.24
 600 28.93 28.93 28.07 0 0 0
14/06/2023
28.93
 0 28.93 28.93 28.93 0 0 0
13/06/2023
28.93
 0 28.93 28.93 28.93 0 0 0
12/06/2023
28.93
 0 28.93 28.93 28.93 0 0 0
09/06/2023
28.93
 0 28.93 28.93 28.93 0 0 0
08/06/2023
28.93
 500 29.49 29.49 28.93 0 0 0
07/06/2023
29.49
 200 29.49 29.96 29.49 0 0 0
06/06/2023
29.49
 0 29.49 29.49 29.49 0 0 0
05/06/2023
29.49
 100 29.83 29.83 29.49 0 0 0
02/06/2023
29.83
 100 29.91 29.91 29.83 0 0 0
01/06/2023
29.91
 200 27.99 29.91 29.91 0 0 0
31/05/2023
27.99
 1,200 29.96 29.96 27.99 0 1,200 -0.0
30/05/2023
29.96
 0 29.96 29.96 29.96 0 0 0
29/05/2023
29.96
 0 29.96 29.96 29.96 0 0 0
26/05/2023
29.96
 0 29.96 29.96 29.96 0 0 0
25/05/2023
29.96
 1,000 29.96 30.17 29.96 0 0 0
24/05/2023
29.96
 1,000 29.91 29.96 29.96 0 0 0
23/05/2023
29.91
 0 29.91 29.91 29.91 0 0 0
22/05/2023
29.91
 0 29.91 29.91 29.91 0 0 0
19/05/2023
29.91
 0 29.91 29.91 29.91 0 0 0
18/05/2023
29.91
 800 29.96 29.96 29.91 0 0 0
17/05/2023
29.96
 0 29.96 29.96 29.96 0 0 0
16/05/2023
29.96
 2,400 29.53 29.96 29.96 0 0 0
15/05/2023
29.53
 0 29.53 29.53 29.53 0 0 0
12/05/2023
29.53
 4,600 29.96 29.96 29.10 0 0 0
11/05/2023
29.96
 0 29.96 29.96 29.96 0 0 0
10/05/2023
29.96
 0 29.96 29.96 29.96 0 0 0
09/05/2023
29.96
 1,000 29.53 29.96 29.96 0 0 0
08/05/2023
29.53
 300 29.27 30.38 29.53 0 0 0
05/05/2023
29.27
 100 30.34 30.34 29.27 0 0 0
04/05/2023
30.34
 200 30.21 30.34 30.34 0 0 0
28/04/2023
30.21
 1,200 30.13 30.21 30.21 0 0 0
27/04/2023
30.13
 100 29.10 30.13 30.13 0 0 0
26/04/2023
29.10
 0 29.10 29.10 29.10 0 0 0.1
25/04/2023
29.10
 2,000 29.96 30.68 29.10 0 0 0.1
24/04/2023
29.96
 0 29.96 29.96 29.96 0 0 0.1
21/04/2023
29.96
 4,900 30.60 30.60 29.53 0 0 0.1
20/04/2023
30.60
 100 29.53 30.60 30.60 0 0 0
19/04/2023
29.53
 6,800 29.53 30.34 29.36 0 0 0.1
18/04/2023
29.53
 400 29.53 30.56 29.53 0 0 0.1
17/04/2023
29.53
 200 29.19 30.68 29.53 0 0 0.1
14/04/2023
29.19
 9,000 30.94 30.94 28.84 0 0 0.1
13/04/2023
30.94
 1,100 30.56 30.94 30.00 0 0 0.1
12/04/2023
30.56
 2,600 29.27 31.03 30.56 1,600 0 0.1
11/04/2023
29.27
 200 30.47 30.47 29.27 0 0 -0.0
10/04/2023
30.47
 300 30.73 30.73 29.23 0 100 -0.0
07/04/2023
30.73
 0 30.73 30.73 30.73 0 0 0.0
06/04/2023
30.73
 600 29.66 30.73 30.73 500 0 0.0
05/04/2023
29.66
 400 30.13 30.73 29.14 100 100 0
04/04/2023
30.13
 0 30.13 30.13 30.13 0 0 0.0
03/04/2023
30.13
 0 30.13 30.13 30.13 0 0 0.0
31/03/2023
30.13
 500 29.19 31.20 30.13 200 0 0.0
30/03/2023
29.19
 200 30.30 30.30 29.10 0 100 -0.0
29/03/2023
30.30
 0 30.30 30.30 30.30 0 0 0.0
28/03/2023
30.30
 0 30.30 30.30 30.30 0 0 0.0
27/03/2023
30.30
 1,900 30.34 30.34 30.26 700 0 0.0
24/03/2023
30.34
 600 29.10 30.38 28.93 400 0 0.0
23/03/2023
29.10
 0 29.10 29.10 29.10 0 0 0
22/03/2023
29.10
 100 29.10 29.10 29.10 0 0 0
21/03/2023
29.10
 0 29.10 29.10 29.10 0 0 0.0
20/03/2023
29.10
 200 30.04 30.04 28.07 0 100 -0.0
17/03/2023
30.04
 15,500 29.53 30.04 29.79 5,400 0 0.2
16/03/2023
29.53
 0 29.53 29.53 29.53 0 0 0.0
15/03/2023
29.53
 0 29.53 29.53 29.53 0 0 0.0
14/03/2023
29.53
 1,300 29.53 29.61 29.53 400 0 0.0
13/03/2023
29.53
 500 29.49 29.53 29.53 0 0 0.0
10/03/2023
29.49
 0 29.49 29.49 29.49 0 0 0.0
09/03/2023
29.49
 0 29.49 29.49 29.49 0 0 0.0
08/03/2023
29.49
 400 29.53 29.53 29.44 200 0 0.0
07/03/2023
29.53
 0 29.53 29.53 29.53 0 0 0.1
06/03/2023
29.53
 200 29.36 29.53 28.24 0 0 0.1
03/03/2023
29.36
 4,000 29.53 29.53 29.27 4,000 0 0.1
02/03/2023
29.53
 200 29.53 29.53 29.53 0 0 -0.0
01/03/2023
29.53
 300 29.44 29.53 27.69 0 100 -0.0
28/02/2023
29.44
 0 29.44 29.44 29.44 0 0 0.0
27/02/2023
29.44
 300 29.10 29.44 29.44 200 0 0.0
24/02/2023
29.10
 0 29.10 29.10 29.10 0 0 0.0
23/02/2023
29.10
 400 29.27 29.27 29.10 200 0 0.0
22/02/2023
29.27
 0 29.27 29.27 29.27 0 0 0.0
21/02/2023: Cổ tức tiền mặt tỉ lệ: 6%
21/02/2023
29.27
 2,100 30.04 30.04 29.27 1,000 0 0.0
20/02/2023
30.04
 200 30.59 30.59 28.65 0 100 -0.0
17/02/2023
30.59
 1,300 28.61 30.59 29.45 0 0 0
16/02/2023
28.61
 300 29.24 29.24 28.02 100 100 0
15/02/2023
29.24
 0 29.24 29.24 29.24 0 0 -0.0
14/02/2023
29.24
 200 29.20 29.24 27.77 0 100 -0.0
13/02/2023
29.20
 200 28.61 29.20 26.63 0 100 -0.0
10/02/2023
28.61
 0 28.61 28.61 28.61 0 0 0
09/02/2023
28.61
 200 28.61 28.61 28.61 100 100 0
08/02/2023
28.61
 1,500 28.61 28.61 28.61 700 0 0.0
07/02/2023
28.61
 2,300 28.61 28.61 28.27 1,000 0 0.0
06/02/2023
28.61
 300 29.45 29.45 27.39 0 100 -0.0
03/02/2023
29.45
 500 29.24 29.45 27.77 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |