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
(2024-08-20) 		-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)
02/02/2023
29.24
 0 29.24 29.24 29.24 0 0 0.0
01/02/2023
29.24
 0 29.24 29.24 29.24 0 0 0.0
31/01/2023
29.24
 5,600 29.45 29.45 29.03 0 0 0.0
30/01/2023
29.45
 1,000 29.03 29.45 29.45 0 0 0.0
27/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
19/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
18/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
17/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
16/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
13/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
12/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
11/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
10/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
09/01/2023
29.03
 1,000 30.29 30.29 29.03 0 0 0.0
06/01/2023
30.29
 0 30.29 30.29 30.29 0 0 0.0
05/01/2023
30.29
 100 29.03 30.29 30.29 100 0 0.0
04/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
03/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
30/12/2022
29.03
 200 28.53 29.03 29.03 100 0 0.0
29/12/2022
28.53
 0 28.53 28.53 28.53 0 0 0.0
28/12/2022
28.53
 1,300 28.61 28.61 28.53 1,300 0 0.0
27/12/2022
28.61
 300 29.79 29.79 28.61 300 0 0.0
26/12/2022
29.79
 0 29.79 29.79 29.79 0 0 -0.2
23/12/2022
29.79
 0 29.79 29.79 29.79 0 0 -0.2
22/12/2022
29.79
 5,000 28.78 29.79 28.78 0 0 -0.2
21/12/2022
28.78
 0 28.78 28.78 28.78 0 0 -0.2
20/12/2022
28.78
 100 26.93 28.78 28.78 0 0 -0.2
19/12/2022
26.93
 100 26.93 26.93 26.93 0 0 -0.2
16/12/2022
26.93
 1,600 26.84 26.93 26.17 0 0 -0.2
15/12/2022
26.84
 1,300 26.93 26.93 25.16 0 0 -0.2
14/12/2022
26.93
 0 26.93 26.93 26.93 0 0 -0.2
13/12/2022
26.93
 300 27.26 27.26 26.93 0 0 -0.2
12/12/2022
27.26
 300 27.35 27.35 26.93 0 0 -0.2
09/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2022
27.35
 0 27.35 27.35 27.35 0 0 -0.2
08/12/2022
27.35
 600 25.74 27.35 26.54 0 0 -0.2
07/12/2022
25.74
 300 27.35 27.35 25.74 0 0 -0.2
06/12/2022
27.35
 200 28.88 28.88 27.35 0 0 -0.2
05/12/2022
28.88
 100 27.35 28.88 28.88 0 0 -0.2
02/12/2022
27.35
 0 27.35 27.35 27.35 0 0 -0.2
01/12/2022
27.35
 1,200 27.71 27.71 27.35 0 0 -0.2
30/11/2022
27.71
 0 27.71 27.71 27.71 0 0 -0.2
29/11/2022
27.71
 10,000 28.15 28.15 27.71 0 0 -0.2
28/11/2022
28.15
 4,300 27.75 28.15 27.27 0 0 -0.2
25/11/2022
27.75
 200 27.39 27.99 27.75 0 0 -0.2
24/11/2022
27.39
 2,500 28.48 28.48 27.35 0 0 -0.2
23/11/2022
28.48
 2,100 28.96 28.96 26.95 0 0 -0.2
22/11/2022
28.96
 4,400 29.04 29.04 27.03 0 0 -0.2
21/11/2022
29.04
 0 29.04 29.04 29.04 0 0 -0.2
18/11/2022
29.04
 500 29.20 29.20 29.04 0 0 -0.2
17/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
16/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
15/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
14/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
11/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
10/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
09/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
08/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
07/11/2022
29.20
 3,700 28.56 29.20 29.20 0 0 -0.2
04/11/2022
28.56
 0 28.56 28.56 28.56 0 0 -0.2
03/11/2022
28.56
 0 28.56 28.56 28.56 0 0 -0.2
02/11/2022
28.56
 200 28.56 28.56 28.56 0 0 -0.2
01/11/2022
28.56
 200 28.92 28.92 28.56 0 0 -0.2
31/10/2022
28.92
 0 28.92 28.92 28.92 0 0 -0.2
28/10/2022
28.92
 600 28.96 28.96 28.92 0 0 -0.2
27/10/2022
28.96
 0 28.96 28.96 28.96 0 0 0
26/10/2022
28.96
 0 28.96 28.96 28.96 0 0 0
25/10/2022
28.96
 1,500 28.80 28.96 28.15 0 0 0
24/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
21/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
20/10/2022
28.80
 100 28.96 28.96 28.80 0 0 0
19/10/2022
28.96
 0 28.96 28.96 28.96 0 0 0
18/10/2022
28.96
 0 28.96 28.96 28.96 0 0 -0.2
17/10/2022
28.96
 2,800 28.88 28.96 28.96 0 0 -0.2
14/10/2022
28.88
 0 28.88 28.88 28.88 0 0 -0.2
13/10/2022
28.88
 200 28.88 28.88 28.88 0 0 -0.2
12/10/2022
28.88
 800 28.88 28.88 28.88 0 0 -0.2
11/10/2022
28.88
 0 28.88 28.88 28.88 0 0 -0.2
10/10/2022
28.88
 0 28.88 28.88 28.88 0 0 -0.2
07/10/2022
28.88
 100 27.55 28.88 28.88 0 0 -0.2
06/10/2022
27.55
 100 29.60 29.60 27.55 0 0 -0.2
05/10/2022
29.60
 4,200 29.68 29.68 29.60 0 0 -0.2
04/10/2022
29.68
 0 29.68 29.68 29.68 0 0 -0.2
03/10/2022
29.68
 0 29.68 29.68 29.68 0 0 -0.2
30/09/2022
29.68
 0 29.68 29.68 29.68 0 0 -0.2
29/09/2022
29.68
 9,600 28.15 29.68 28.15 0 0 -0.2
28/09/2022
28.15
 500 28.15 28.15 28.15 0 0 -0.2
27/09/2022
28.15
 200 27.99 28.15 28.15 0 0 -0.2
26/09/2022
27.99
 100 28.23 28.23 27.99 0 0 -0.2
23/09/2022
28.23
 5,000 28.15 28.23 28.23 0 0 -0.2
22/09/2022
28.15
 1,200 27.99 28.15 28.15 0 0 -0.2
21/09/2022
27.99
 500 28.15 28.15 27.99 0 0 -0.2
20/09/2022
28.15
 500 28.15 28.15 28.15 0 0 -0.2
19/09/2022
28.15
 2,500 28.15 28.15 28.15 0 0 -0.2
16/09/2022
28.15
 0 28.15 28.15 28.15 0 0 -0.2
15/09/2022
28.15
 3,300 28.15 28.15 28.15 0 0 -0.2
14/09/2022
28.15
 1,500 28.15 28.15 28.15 0 0 -0.2
13/09/2022
28.15
 3,400 28.15 28.15 27.03 0 0 -0.2
12/09/2022
28.15
 1,100 26.63 28.15 27.75 0 0 -0.2
09/09/2022
26.63
 2,100 27.91 27.91 26.63 0 0 -0.2
08/09/2022
27.91
 100 29.28 29.28 27.91 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |