CTCP Thủy điện Sông Ba Hạ (sbh)

49.60
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
(2024-10-15) 		-3.40 -6.42% 30,800 0 0
49
53
49.60
2 tháng
(2024-09-16) 		-4.40 -8.15% 56,200 0 0
49
54
49.60
3 tháng
(2024-08-16) 		-7.90 -13.74% 60,800 0 0
49
57.50
49.60
6 tháng
(2024-05-20) 		-10.90 -18.02% 91,100 0 0
49
62
49.60
12 tháng
(2023-11-20) 		4.04 8.88% 196,569 -600 -0.0
43.37
70
49.60
24 tháng
(2022-11-25) 		18.63 60.17% 283,625 -1,200 -0.1
27.19
70
49.60
36 tháng
(2021-11-30) 		16.96 51.95% 413,526 2,700 0.1
26.50
70
49.60
60 tháng
(2019-12-11) 		35.10 242.06% 899,916 -100 -0.1
14.50
70
49.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
30.34
 0 30.34 30.34 30.34 0 0 0
21/01/2022
30.34
 100 30.34 30.34 30.34 0 0 0
20/01/2022
30.34
 0 30.34 30.34 30.34 0 0 0
19/01/2022
30.34
 700 30.34 30.34 30.34 0 0 0
18/01/2022
30.34
 300 30.34 30.34 30.34 0 0 0
17/01/2022
30.34
 300 30.34 30.34 30.34 0 0 0
14/01/2022
30.49
 0 30.49 30.49 30.49 0 0 0
13/01/2022
30.49
 0 30.49 30.49 30.49 0 0 0
12/01/2022
30.49
 800 30.49 30.49 30.49 0 0 0
11/01/2022
31.11
 300 31.11 31.11 31.11 0 0 0
10/01/2022
31.11
 0 31.11 31.11 31.11 0 0 0
07/01/2022
31.11
 1,100 31.11 31.11 31.11 0 0 0
06/01/2022
31.11
 100 31.11 31.11 31.11 0 0 0
05/01/2022
31.11
 0 31.11 31.11 31.11 0 0 0
04/01/2022
31.11
 900 31.11 31.11 31.11 0 0 0
31/12/2021
31.11
 0 31.11 31.11 31.11 0 0 0
30/12/2021
31.11
 1,000 31.11 31.11 31.11 0 0 0
29/12/2021
31.49
 0 31.49 31.49 31.49 0 0 0
28/12/2021
31.49
 200 31.49 31.49 31.49 0 0 0
27/12/2021
31.49
 0 31.49 31.49 31.49 0 0 0
24/12/2021
31.49
 0 31.49 31.49 31.49 0 0 0
23/12/2021
31.49
 0 31.49 31.49 31.49 0 0 0
22/12/2021
31.49
 0 32.26 31.49 32.26 0 0 0
21/12/2021
32.26
 1,600 31.11 32.26 31.11 0 0 0
20/12/2021
32.26
 500 32.26 32.26 32.26 0 0 0
17/12/2021
31.11
 600 31.11 31.11 31.11 0 0 0
16/12/2021
31.11
 100 31.11 31.11 31.11 0 0 0
15/12/2021
31.11
 300 31.11 31.11 31.11 0 0 0
14/12/2021
31.11
 700 31.11 31.11 31.11 0 0 0
13/12/2021
31.11
 1,000 31.11 31.11 31.11 0 0 0
10/12/2021
31.11
 200 31.11 31.11 31.11 0 0 0
09/12/2021
31.11
 0 31.11 31.11 31.11 0 0 0
08/12/2021
31.11
 100 31.11 31.11 31.11 0 0 0
07/12/2021
30.88
 0 30.88 30.88 30.88 0 0 0
06/12/2021
30.88
 1,000 30.88 30.88 30.88 0 0 0
03/12/2021
30.88
 100 30.88 30.88 30.88 0 0 0
02/12/2021
32.57
 0 32.57 32.57 32.57 0 0 0
01/12/2021
32.57
 100 32.57 32.57 32.57 0 0 0
30/11/2021
32.64
 0 32.64 32.64 32.64 0 0 0
29/11/2021
32.64
 400 32.64 32.64 32.64 0 0 0
26/11/2021
30.57
 0 30.57 30.57 30.57 0 0 0
25/11/2021
30.49
 4,200 30.72 30.72 30.49 4,000 0 0.2
24/11/2021
30.49
 0 30.49 30.49 30.49 0 0 0
23/11/2021
30.49
 0 30.49 30.49 30.49 0 0 0
22/11/2021
30.49
 0 30.49 30.49 30.49 0 0 0
19/11/2021
30.49
 0 30.49 30.49 30.49 0 0 0
18/11/2021
30.26
 500 28.26 33.41 28.26 0 100 -0.0
17/11/2021
33.26
 700 33.03 33.26 33.03 0 0 0
16/11/2021
32.72
 0 32.72 32.72 32.72 0 0 0
15/11/2021
33.03
 500 32.64 33.03 32.64 0 0 0
12/11/2021
32.26
 100 32.26 32.26 32.26 0 0 0
11/11/2021
32.26
 1,500 32.18 32.26 32.18 0 0 0
10/11/2021
32.26
 200 32.11 32.26 32.11 0 0 0
09/11/2021
32.26
 1,100 31.95 32.26 31.95 200 0 0.0
08/11/2021
31.95
 500 31.95 31.95 31.95 0 0 0
05/11/2021
31.87
 600 31.87 31.87 31.87 0 0 0
04/11/2021
31.87
 100 31.87 31.87 31.87 0 0 0
03/11/2021
31.87
 2,200 31.87 31.87 31.49 1,100 0 0.0
02/11/2021
31.87
 100 31.87 31.87 31.87 0 0 0
01/11/2021
31.49
 1,100 31.49 31.49 31.49 0 0 0
29/10/2021
31.49
 600 31.34 31.49 31.34 0 0 0
28/10/2021
31.11
 600 32.26 32.26 31.11 0 0 0
27/10/2021
30.72
 100 30.72 30.72 30.72 0 0 0
26/10/2021
30.72
 700 30.72 30.80 30.72 0 0 0
25/10/2021
31.11
 200 31.11 31.11 31.11 0 0 0
22/10/2021
31.72
 1,100 31.87 31.87 31.72 0 1,100 -0.0
21/10/2021
31.72
 0 31.72 31.72 31.72 0 0 0
20/10/2021
32.26
 1,700 30.72 32.26 30.72 0 400 -0.0
19/10/2021
31.57
 60 31.57 31.57 31.57 0 0 0
18/10/2021
31.49
 500 31.03 32.26 31.03 0 0 0
15/10/2021
30.95
 2,400 31.03 31.03 30.95 0 0 0
14/10/2021
31.34
 700 29.57 32.26 29.57 0 200 -0.0
13/10/2021
32.26
 0 32.26 32.26 32.26 0 0 0
12/10/2021
32.26
 7,100 32.26 32.49 32.26 0 0 0
11/10/2021
32.41
 2,200 32.64 32.64 32.34 0 0 0
08/10/2021
32.64
 800 32.26 32.64 32.26 0 0 0
07/10/2021
31.87
 1,500 32.26 32.34 31.87 0 0 0
06/10/2021
31.87
 300 31.49 31.87 31.49 0 0 0
05/10/2021
32.26
 200 32.26 32.26 32.26 0 0 0
04/10/2021
35.64
 1,600 31.49 35.64 31.49 0 0 0
01/10/2021
31.49
 1,510 31.49 31.49 31.49 0 0 0
30/09/2021
31.26
 1,900 31.18 31.26 31.18 0 0 0
29/09/2021
31.11
 1,100 31.11 31.18 31.11 0 0 0
28/09/2021
31.11
 300 31.11 31.11 31.11 0 0 0
27/09/2021
31.11
 200 31.03 31.11 31.03 0 0 0
24/09/2021
30.95
 300 30.95 30.95 30.95 0 0 0
23/09/2021
30.49
 1,430 33.26 33.26 30.03 0 0 0
22/09/2021
33.79
 1,000 33.26 33.79 33.26 0 0 0
21/09/2021: Cổ tức tiền mặt tỉ lệ: 29.8%
21/09/2021
33.26
 200 34.87 34.87 33.26 0 0 0
20/09/2021
34.58
 12,200 33.86 34.79 33.71 200 0 0.0
17/09/2021
33.64
 10,280 33.71 33.71 33.50 0 0 0
16/09/2021
33.71
 700 33.86 33.86 33.71 0 0 0
15/09/2021
33.50
 7,600 34.43 34.43 32.42 0 0 0
14/09/2021
31.70
 2,980 34.22 34.22 31.70 0 0 0
13/09/2021
34.22
 3,300 33.50 34.58 33.50 0 0 0
10/09/2021
33.86
 2,600 33.86 33.93 33.86 0 0 0
09/09/2021
34.36
 6,800 32.42 34.36 32.42 0 0 0
08/09/2021
32.42
 4,100 33.14 33.14 32.42 0 0 0
07/09/2021
32.56
 4,600 32.85 32.85 32.56 0 0 0
06/09/2021
33.07
 12,300 32.20 33.14 32.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |