CTCP Phát triển năng lượng Sơn Hà (she)

10
-0.10
(-0.99%)
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) 		-0.20 -1.94% 105,300 -600 -0.0
10
10.90
10.10
2 tháng
(2024-07-22) 		0 0% 257,700 -2,500 -0.0
9.80
10.90
10.10
3 tháng
(2024-06-21) 		-0.90 -8.18% 482,500 -3,500 -0.0
9.80
11.20
10.10
6 tháng
(2024-03-25) 		1.30 14.77% 2,453,000 -27,899 -0.3
8.30
13.30
10.10
12 tháng
(2023-09-25) 		1.35 15.43% 3,056,100 -30,567 -0.3
8.25
13.30
10.10
24 tháng
(2022-09-30) 		1.52 17.67% 4,504,319 -42,473 -0.4
5.33
13.30
10.10
36 tháng
(2021-10-05) 		-0.25 -2.39% 5,843,790 -127,253 -1.6
5.33
13.30
10.10
60 tháng
(2019-10-16) 		5.01 98.62% 7,783,688 -111,513 -0.7
5.09
13.30
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
10.69
 8,700 10.69 10.76 10.42 2,100 0 0.0
25/11/2021
10.69
 16,200 10.69 10.83 10.69 0 1,200 -0.0
24/11/2021
10.69
 5,400 10.56 10.83 10.56 0 0 0
23/11/2021
10.56
 2,600 10.69 10.69 10.56 0 0 0
22/11/2021
10.69
 6,000 10.83 10.83 10.56 700 0 0.0
19/11/2021
10.83
 5,500 10.63 10.83 10.63 400 0 0.0
18/11/2021
10.63
 4,756 10.90 10.90 10.63 0 0 0
17/11/2021
10.90
 6,500 10.69 10.90 10.63 0 100 -0.0
16/11/2021
10.69
 4,200 10.90 10.90 10.69 0 0 0
15/11/2021
10.90
 7,500 10.90 10.90 10.56 0 0 0
12/11/2021
10.90
 10,012 10.90 10.90 10.69 0 0 0
11/11/2021
10.90
 5,800 10.90 11.04 10.90 0 0 0
10/11/2021
10.90
 10,700 10.69 10.90 10.69 500 0 0.0
09/11/2021
10.69
 3,546 10.63 10.83 10.49 0 0 0
08/11/2021
10.63
 8,800 10.49 10.97 10.49 0 0 0
05/11/2021
10.49
 10,900 10.83 10.83 10.49 0 0 0
04/11/2021
10.83
 2,500 10.69 11.04 10.83 0 0 0
03/11/2021
10.69
 27,927 10.56 11.11 10.63 0 2,200 -0.0
02/11/2021
10.56
 10,800 10.42 10.56 10.35 0 0 0
01/11/2021
10.42
 11,500 10.42 10.49 10.35 0 0 0
29/10/2021
10.42
 3,917 10.42 10.49 10.42 0 0 0
28/10/2021
10.42
 5,210 10.35 10.42 10.35 0 0 0
27/10/2021
10.35
 11,300 10.35 10.42 10.35 0 0 0
26/10/2021
10.35
 12,400 10.49 10.49 10.21 0 0 0
25/10/2021
10.49
 17,800 10.28 10.49 10.21 300 60 0.0
22/10/2021
10.28
 3,900 10.63 10.63 10.28 900 1,000 -0.0
21/10/2021
10.63
 600 10.49 10.63 10.21 0 0 0
20/10/2021
10.49
 600 10.49 10.49 10.35 0 0 0
19/10/2021
10.49
 1,600 10.42 10.49 10.35 600 0 0.0
18/10/2021
10.42
 900 10.35 10.42 10.42 100 0 0
15/10/2021
10.35
 2,300 10.69 10.69 10.35 0 0 0
14/10/2021
10.69
 400 10.76 10.76 10.69 400 0 0.0
13/10/2021
10.76
 100 10.42 10.76 10.76 0 0 0
12/10/2021
10.42
 7,400 10.83 10.83 10.28 600 0 0.0
11/10/2021
10.83
 6,300 11.11 11.11 10.42 0 0 0
08/10/2021
11.11
 1,700 11.32 11.32 10.42 100 0 0.0
07/10/2021
11.32
 1,500 11.32 11.32 11.11 0 0 0
06/10/2021
11.32
 9,300 10.35 11.32 10.35 0 0 0
05/10/2021
10.35
 400 10.35 10.42 10.14 0 0 0
04/10/2021
10.35
 1,000 10.35 10.42 10.35 0 0 0
01/10/2021
10.35
 600 10.35 10.35 10.28 0 0 0
30/09/2021
10.35
 300 10.42 10.42 10.14 0 0 0
29/09/2021
10.42
 200 10.42 10.42 10.07 0 0 0
28/09/2021
10.42
 600 10.42 10.42 10.42 0 0 0
27/09/2021
10.42
 4,200 10.35 10.42 10.35 3,000 700 0.0
24/09/2021
10.35
 8,100 10.35 10.35 10.35 0 0 0
23/09/2021
10.35
 4,900 10.35 10.42 10.07 0 0 0
22/09/2021
10.35
 11,700 10.35 10.35 10.07 0 100 -0.0
21/09/2021
10.35
 8,500 10.42 10.42 10.14 300 0 0.0
20/09/2021
10.42
 8,400 10.42 10.42 10.21 0 0 0
17/09/2021
10.42
 4,401 10.42 10.42 10.28 200 0 0.0
16/09/2021
10.42
 1,800 10.42 10.42 10.42 1,500 0 0.0
15/09/2021
10.42
 3,000 10.42 10.56 10.42 0 0 0
14/09/2021
10.42
 5,300 10.56 10.56 10.42 0 0 0
13/09/2021
10.56
 7,600 10.42 10.56 10.42 1,200 1,900 -0.0
10/09/2021
10.42
 5,100 10.56 10.63 10.42 500 0 0.0
09/09/2021
10.56
 5,300 10.83 10.83 10.56 1,000 0 0.0
08/09/2021
10.83
 2,500 10.76 10.83 10.49 0 0 0
07/09/2021
10.76
 6,100 10.83 10.83 10.76 0 0 0
06/09/2021
10.83
 7,100 10.83 11.81 10.83 0 0 0
01/09/2021
10.83
 6,300 10.90 10.90 10.49 0 0 0
31/08/2021
10.90
 0 10.90 10.90 10.90 0 0 0
30/08/2021
10.90
 3,300 10.90 10.97 10.90 2,000 200 0.0
27/08/2021
10.90
 3,600 11.25 11.25 10.90 0 0 0
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/08/2021
11.25
 5,000 10.65 11.67 10.90 2,200 0 0.0
25/08/2021
10.65
 39,603 10.13 10.65 10.36 6,000 0 0.1
24/08/2021
10.13
 5,300 10.13 10.42 10.13 0 0 0
23/08/2021
10.13
 12,002 10.42 10.71 10.13 0 1,000 -0.0
20/08/2021
10.42
 4,700 10.42 10.42 10.42 0 0 0
19/08/2021
10.42
 3,100 10.42 10.42 10.42 800 0 0.0
18/08/2021
10.42
 7,500 10.36 10.71 10.42 1,200 0 0.0
17/08/2021
10.36
 4,800 10.42 10.47 10.36 200 0 0.0
16/08/2021
10.42
 700 10.42 10.42 10.42 300 0 0.0
13/08/2021
10.42
 7,700 10.30 10.65 10.36 200 0 0.0
12/08/2021
10.30
 6,900 10.30 10.30 9.84 500 0 0.0
11/08/2021
10.30
 937 10.13 10.30 10.24 0 500 -0.0
10/08/2021
10.13
 400 9.84 10.13 9.84 0 100 -0.0
09/08/2021
9.84
 2,300 9.55 9.84 9.55 200 0 0.0
06/08/2021
9.55
 100 9.78 9.78 9.55 100 0 0.0
05/08/2021
9.78
 0 9.78 9.78 9.78 0 0 0
04/08/2021
9.78
 1,601 9.72 9.78 9.72 1,500 1,100 0.0
03/08/2021
9.72
 600 10.01 10.01 9.72 500 600 -0.0
02/08/2021
10.01
 15,300 10.13 10.13 9.95 1,100 10,000 -0.2
30/07/2021
10.13
 200 9.84 10.13 10.13 0 200 -0.0
29/07/2021
9.84
 400 10.30 10.30 9.84 400 0 0.0
28/07/2021
10.30
 300 10.42 10.42 9.66 0 0 0
27/07/2021
10.42
 10,400 9.55 10.42 9.55 0 10,000 -0.2
26/07/2021
9.55
 1,400 9.66 9.66 9.55 0 0 0
23/07/2021
9.66
 0 9.66 9.66 9.66 0 0 0
22/07/2021
9.66
 13,108 9.66 9.66 9.61 0 10,000 -0.2
21/07/2021
9.66
 2,700 9.61 9.66 9.61 0 1,500 -0.0
20/07/2021
9.61
 2,020 9.61 9.61 9.61 0 0 0
19/07/2021
9.61
 1,200 9.61 9.61 9.61 0 0 0
16/07/2021
9.61
 100 9.32 9.61 9.61 0 0 0
15/07/2021
9.32
 1,500 9.49 9.55 9.32 0 700 -0.0
14/07/2021
9.49
 2,000 9.26 9.55 9.49 0 0 0
13/07/2021
9.26
 1,440 9.03 9.66 9.26 200 0 0.0
12/07/2021
9.03
 2,200 9.84 9.84 9.03 600 0 0.0
09/07/2021
9.84
 0 9.84 9.84 9.84 0 0 0
08/07/2021
9.84
 0 9.84 9.84 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |