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)
07/07/2021
9.84
 2,500 9.72 9.84 9.32 500 0 0.0
06/07/2021
9.72
 3,883 10.07 10.07 9.72 500 3,800 -0.1
05/07/2021
10.07
 3,502 9.72 10.07 9.66 2,100 3,000 -0.0
02/07/2021
9.72
 1,000 9.78 9.78 9.72 500 0 0.0
01/07/2021
9.78
 500 9.78 9.84 9.55 0 0 0
30/06/2021
9.78
 800 9.78 9.84 9.78 100 600 -0.0
29/06/2021
9.78
 8,200 10.01 10.01 9.78 1,600 3,300 -0.0
28/06/2021
10.01
 6,700 9.95 10.01 9.72 4,100 100 0.1
25/06/2021
9.95
 59,200 9.90 10.01 9.90 7,000 56,300 -0.8
24/06/2021
9.90
 5,400 9.95 9.95 9.84 3,300 4,000 -0.0
23/06/2021
9.95
 4,500 10.65 10.65 9.90 3,900 0 0.1
22/06/2021
10.65
 0 10.65 10.65 10.65 0 0 0
21/06/2021
10.65
 15,300 9.72 10.65 9.72 3,900 8,600 0
18/06/2021
9.72
 22,000 9.72 9.72 9.72 6,200 13,400 -0.1
17/06/2021
9.72
 6,100 9.72 9.72 9.66 0 3,500 -0.1
16/06/2021
9.72
 11,500 9.84 9.84 9.72 0 5,800 -0.1
15/06/2021
9.84
 10,800 10.71 10.71 9.72 1,000 0 0.0
14/06/2021
10.71
 0 10.71 10.71 10.71 0 0 0
11/06/2021
10.71
 0 10.71 10.71 10.71 0 0 0
10/06/2021
10.71
 7,909 9.90 10.88 9.90 0 3,100 -0.1
09/06/2021
9.90
 600 9.72 9.90 9.90 0 0 0
08/06/2021
9.72
 7,600 10.01 10.01 9.38 0 2,500 -0.0
07/06/2021
10.01
 2,000 9.84 10.01 9.84 0 1,100 -0.0
04/06/2021
9.84
 7,720 9.84 10.07 9.84 0 1,200 -0.0
03/06/2021
9.84
 200 9.84 9.84 9.84 0 0 0
02/06/2021
9.84
 700 9.84 9.84 9.84 0 500 -0.0
01/06/2021
9.84
 600 9.72 10.36 9.84 100 0 0.0
31/05/2021
9.72
 2,120 10.30 10.30 9.61 0 0 0
28/05/2021
10.30
 0 10.30 10.30 10.30 0 0 0
27/05/2021
10.30
 1,500 10.42 10.42 10.30 0 500 -0.0
26/05/2021
10.42
 1,000 9.84 10.42 10.42 0 1,000 -0.0
25/05/2021
9.84
 3,000 9.55 10.47 9.55 0 2,400 -0.0
24/05/2021
9.55
 2,400 9.72 9.72 9.55 0 2,400 -0.0
21/05/2021
9.72
 20,600 9.55 9.72 9.55 0 0 0
20/05/2021
9.55
 100 9.78 9.78 9.55 0 0 0
19/05/2021
9.78
 340 9.55 9.78 9.78 0 0 0
18/05/2021
9.55
 20,600 10.19 10.19 9.38 0 15,600 -0.3
17/05/2021
10.19
 3,260 10.19 10.19 10.19 0 1,800 -0.0
14/05/2021
10.19
 5,600 10.19 10.19 10.19 0 3,800 -0.1
13/05/2021
10.19
 7,000 10.47 10.47 10.13 0 100 -0.0
12/05/2021
10.47
 0 10.47 10.47 10.47 0 0 0
11/05/2021
10.47
 0 10.47 10.47 10.47 0 0 0
10/05/2021
10.47
 9,700 10.42 10.53 10.42 0 0 0
07/05/2021
10.42
 14,100 10.76 10.76 9.72 0 0 0
06/05/2021
10.76
 5,300 10.42 10.76 10.24 1,300 0 0.0
05/05/2021
10.42
 16,000 10.94 10.94 10.42 0 0 0
04/05/2021
10.94
 200 11.00 11.00 10.42 0 0 0
29/04/2021
11.00
 300 10.71 11.00 10.19 0 0 0
28/04/2021
10.71
 0 10.71 10.71 10.71 0 0 0
27/04/2021
10.71
 0 10.71 10.71 10.71 0 0 0
26/04/2021
10.71
 300 10.76 10.76 10.71 0 0 0
23/04/2021
10.76
 9,800 10.94 10.94 10.76 8,700 0 0.2
22/04/2021
10.94
 1,500 10.94 11.00 10.94 100 0 0.0
20/04/2021
10.94
 4,200 11.05 11.05 10.94 0 1,500 -0.0
19/04/2021
11.05
 4,250 11.17 11.17 11.00 1,300 1,700 -0.0
16/04/2021
11.17
 8,604 11.34 11.34 11.00 0 0 0
15/04/2021
11.34
 5,500 11.57 11.57 11.34 1,000 3,300 -0.0
14/04/2021
11.57
 19,307 10.94 11.57 10.94 0 1,600 -0.0
13/04/2021
10.94
 3,439 10.94 10.94 10.94 0 3,400 -0.1
12/04/2021
10.94
 4,900 10.94 10.94 10.71 0 1,000 -0.0
09/04/2021
10.94
 3,701 10.94 10.94 10.88 0 2,700 -0.1
08/04/2021
10.94
 1,100 10.94 10.94 10.94 0 1,100 -0.0
07/04/2021
10.94
 3,500 10.53 10.94 10.65 500 700 -0.0
06/04/2021
10.53
 1,000 11.00 11.00 10.53 0 300 -0.0
05/04/2021
11.00
 8,200 10.47 11.05 10.82 0 1,400 -0.0
02/04/2021
10.47
 500 10.76 10.76 10.42 0 0 0
01/04/2021
10.76
 300 11.00 11.00 10.76 0 200 -0.0
31/03/2021
11.00
 0 11.00 11.00 11.00 0 0 0
30/03/2021
11.00
 107 11.00 11.00 11.00 0 100 -0.0
29/03/2021
11.00
 6,970 10.82 11.00 10.82 5,000 1,500 0.1
26/03/2021
10.82
 1,000 10.82 10.82 10.82 0 0 0
25/03/2021
10.82
 0 10.82 10.82 10.82 0 0 0
24/03/2021
10.82
 416 10.76 11.75 10.76 100 0 0.0
23/03/2021
10.76
 100 10.76 10.76 10.76 0 0 0
22/03/2021
10.76
 100 11.23 11.23 10.76 0 0 0
19/03/2021
11.23
 300 11.11 12.15 11.23 100 0 0.0
18/03/2021
11.11
 1,000 11.11 11.11 11.11 0 0 0
17/03/2021
11.11
 900 11.11 11.11 11.11 0 800 -0.0
16/03/2021
11.11
 2,100 11.11 11.11 11.11 0 1,300 -0.0
15/03/2021
11.11
 1,300 11.05 11.11 10.82 0 0 0
12/03/2021
11.05
 5,000 11.28 11.28 11.05 0 3,000 -0.1
11/03/2021
11.28
 8,200 10.88 11.28 10.88 0 4,200 -0.1
10/03/2021
10.88
 6,300 10.65 10.88 10.65 0 3,100 -0.1
09/03/2021
10.65
 6,200 10.53 10.71 10.47 0 4,900 -0.1
08/03/2021
10.53
 3,800 11.00 11.00 10.53 0 0 0
05/03/2021
11.00
 2,119 11.00 11.00 10.71 0 0 0
04/03/2021
11.00
 301 11.00 11.00 11.00 0 0 0
03/03/2021
11.00
 100 11.00 11.00 11.00 0 100 -0.0
02/03/2021
11.00
 10,400 10.65 11.00 10.65 0 9,800 -0.2
01/03/2021
10.65
 900 10.71 10.71 10.24 0 0 0
26/02/2021
10.71
 2,000 11.23 11.23 10.71 0 0 0
25/02/2021
11.23
 2,000 11.28 11.28 10.94 0 1,600 -0.0
24/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/02/2021
11.28
 3,600 10.88 11.28 10.88 2,000 0 0.0
23/02/2021
10.88
 3,909 10.88 10.88 10.88 0 3,900 -0.1
22/02/2021
10.88
 9,300 10.93 10.93 10.88 500 2,700 -0.0
19/02/2021
10.93
 6,600 10.93 10.93 10.39 0 0 0
18/02/2021
10.93
 5,209 10.88 10.93 10.60 0 1,500 -0.0
17/02/2021
10.88
 2,250 10.88 10.99 10.88 0 1,600 -0.0
09/02/2021
10.88
 1,400 10.39 10.88 10.88 0 0 0
08/02/2021
10.39
 11,450 10.06 10.44 10.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |