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)
07/09/2022
29.28
 300 28.23 29.28 26.30 0 0 -0.2
06/09/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
05/09/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
31/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
30/08/2022
28.23
 10,000 28.15 28.23 28.23 0 0 -0.2
29/08/2022
28.15
 400 28.15 28.23 28.15 0 0 -0.2
26/08/2022
28.15
 0 28.15 28.15 28.15 0 0 -0.2
25/08/2022
28.15
 200 28.15 28.15 28.15 0 0 -0.2
24/08/2022
28.15
 2,200 29.20 29.20 28.15 0 0 -0.2
23/08/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
22/08/2022
29.20
 100 28.23 29.20 29.20 0 0 -0.2
19/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
18/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
17/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
16/08/2022
28.23
 100 27.75 28.23 28.23 0 0 -0.2
15/08/2022
27.75
 2,200 29.16 29.16 27.75 0 0 -0.2
12/08/2022
29.16
 500 29.28 29.28 27.75 0 0 -0.2
11/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
10/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
09/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
08/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
05/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
04/08/2022
29.28
 100 28.15 29.28 29.28 0 0 -0.2
03/08/2022
28.15
 600 29.36 29.36 28.15 0 0 -0.2
02/08/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
01/08/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
29/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
28/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
27/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
26/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
25/07/2022
29.36
 100 28.15 29.36 29.36 0 0 -0.2
22/07/2022
28.15
 0 28.15 28.15 28.15 0 0 -0.2
21/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/07/2022
28.15
 5,500 29.36 29.36 27.39 0 5,500 -0.2
20/07/2022
29.36
 1,400 28.19 29.75 29.36 1,400 0 0.1
19/07/2022
28.19
 200 29.63 29.63 28.19 0 0 0.0
18/07/2022
29.63
 500 27.75 29.63 29.63 500 0 0.0
15/07/2022
27.75
 2,400 27.91 27.91 27.75 0 0 -0.0
14/07/2022
27.91
 700 27.91 27.95 27.91 0 0 -0.0
13/07/2022
27.91
 400 27.87 27.91 27.91 0 0 -0.0
12/07/2022
27.87
 300 27.79 28.81 27.87 0 100 -0.0
11/07/2022
27.79
 100 27.72 27.79 27.79 0 100 -0.0
08/07/2022
27.72
 0 27.72 27.72 27.72 0 0 -0.0
07/07/2022
27.72
 800 27.79 27.79 27.72 0 0 0.0
06/07/2022
27.79
 10,800 28.73 28.73 27.79 0 0 0.0
05/07/2022
28.73
 600 28.58 28.81 28.58 500 0 0.0
04/07/2022
28.58
 100 28.58 28.58 28.58 0 0 0
01/07/2022
28.58
 200 28.26 28.58 28.58 0 0 0
30/06/2022
28.26
 700 28.22 28.26 28.26 0 0 0
29/06/2022
28.22
 0 28.22 28.22 28.22 0 0 0
28/06/2022
28.22
 0 28.22 28.22 28.22 0 0 0
27/06/2022
28.22
 0 28.22 28.22 28.22 0 0 0
24/06/2022
28.22
 100 28.22 28.22 28.22 0 0 0
23/06/2022
28.22
 200 28.19 28.22 28.22 0 0 0
22/06/2022
28.19
 100 27.72 28.19 28.19 0 0 0
21/06/2022
27.72
 500 27.64 27.72 27.72 0 0 0
20/06/2022
27.64
 0 27.64 27.64 27.64 0 0 0
17/06/2022
27.64
 1,000 27.64 27.64 27.64 0 0 0
16/06/2022
27.64
 100 27.64 27.64 27.64 0 0 0
15/06/2022
27.64
 2,600 28.34 28.34 27.64 0 0 0
14/06/2022
28.34
 2,000 28.26 28.34 28.34 0 0 0
13/06/2022
28.26
 3,300 29.05 29.05 28.19 0 0 0
10/06/2022
29.05
 0 29.05 29.05 29.05 0 0 0
09/06/2022
29.05
 0 29.05 29.05 29.05 0 0 0
08/06/2022
29.05
 1,000 27.79 29.05 29.05 0 0 0
07/06/2022
27.79
 300 27.64 27.79 27.79 0 0 0
06/06/2022
27.64
 200 27.64 27.72 27.64 0 0 0
03/06/2022
27.64
 0 27.64 27.64 27.64 0 0 0
02/06/2022
27.64
 4,200 27.56 29.09 27.64 0 0 0
01/06/2022
27.56
 197,100 29.13 29.67 27.56 0 0 0
31/05/2022
29.13
 0 29.13 29.13 29.13 0 0 0
30/05/2022
29.13
 51,900 27.40 29.32 28.19 0 0 0
27/05/2022
27.40
 0 27.40 27.40 27.40 0 0 0
26/05/2022
27.40
 2,900 27.40 27.40 27.40 0 0 0
25/05/2022
27.40
 1,100 28.11 28.11 27.40 0 0 0
24/05/2022
28.11
 5,200 27.32 28.11 27.01 0 0 0
23/05/2022
27.32
 0 27.32 27.32 27.32 0 0 0
20/05/2022
27.32
 100 27.32 27.32 27.32 0 0 0
19/05/2022
27.32
 300 27.40 27.40 25.84 0 0 0
18/05/2022
27.40
 100 27.40 27.40 27.40 0 0 0
17/05/2022
27.40
 100 26.23 27.40 27.40 0 0 0
16/05/2022
26.23
 4,400 27.01 27.01 25.25 0 0 0
13/05/2022
27.01
 7,000 26.62 27.01 25.84 0 0 0
12/05/2022
26.62
 7,000 26.62 26.62 26.62 0 0 0
11/05/2022
26.62
 3,600 26.58 26.62 25.13 0 0 0
10/05/2022
26.58
 12,200 26.62 26.62 24.78 0 0 0
09/05/2022
26.62
 1,700 27.01 27.01 26.62 0 0 0
06/05/2022
27.01
 6,300 27.44 27.44 27.01 0 0 0
05/05/2022
27.44
 300 28.19 28.19 27.44 0 0 0
04/05/2022
28.19
 1,300 27.01 28.19 27.01 0 0 0
29/04/2022
27.01
 0 27.01 27.01 27.01 0 0 0
28/04/2022
27.01
 0 27.01 27.01 27.01 0 0 0
27/04/2022
27.01
 0 27.01 27.01 27.01 0 0 0
26/04/2022
27.01
 2,200 27.01 27.01 27.01 0 0 0
25/04/2022
27.01
 19,500 27.40 27.40 27.01 0 0 0
22/04/2022
27.40
 3,000 26.62 27.40 27.40 0 0 0
21/04/2022
26.62
 200 27.40 27.40 26.62 0 0 0
20/04/2022
27.40
 8,500 28.89 28.89 27.40 0 0 0
19/04/2022
28.89
 900 28.11 28.89 26.19 0 100 -0.0
18/04/2022
28.11
 0 28.11 28.11 28.11 0 0 0
15/04/2022
28.11
 0 28.11 28.11 28.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |