CTCP Thủy điện Sê San 4A (s4a)

36
-1.20
(-3.23%)
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
(2024-10-23) 		0.20 0.54% 7,600 0 0
36
41.20
37.20
2 tháng
(2024-09-23) 		0.40 1.09% 17,700 0 0
35.90
41.20
37.20
3 tháng
(2024-08-26) 		-2.10 -5.34% 43,700 0 0
35.80
41.20
37.20
6 tháng
(2024-05-27) 		-1.30 -3.38% 67,700 -100 -0.0
35.80
43
37.20
12 tháng
(2023-11-28) 		7.83 26.64% 297,000 -200 -0.0
29.37
43
37.20
24 tháng
(2022-12-05) 		8.32 28.82% 500,800 13,800 -1.5
25.74
43
37.20
36 tháng
(2021-12-08) 		13.75 58.65% 1,310,600 17,900 -18.2
22.71
43
37.20
60 tháng
(2019-12-19) 		18.09 94.63% 2,688,980 21,480 -18.1
18.30
43
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
20.08
 4,000 20.08 20.30 20.08 0 0 0
15/04/2021
20.08
 4,000 20.23 20.23 20.08 0 0 0
14/04/2021
20.23
 12,000 20.08 20.23 20.08 0 0 0
13/04/2021
20.08
 0 20.08 20.08 20.08 0 0 0
12/04/2021
20.08
 2,100 20.08 20.15 20.08 0 0 0
09/04/2021
20.08
 8,400 20.08 20.61 20.08 0 0 0
08/04/2021
20.08
 2,300 20.08 20.15 20.08 0 0 0
07/04/2021
20.08
 200 20.08 20.08 20.08 0 0 0
06/04/2021
20.08
 4,000 20.15 20.15 20.08 0 0 0
05/04/2021
20.15
 10,100 19.92 20.15 20.11 6,000 0 0.2
02/04/2021
19.92
 0 19.92 19.92 19.92 0 0 0
01/04/2021
19.92
 30,300 20.38 20.46 19.70 0 0 0
31/03/2021
20.38
 0 20.38 20.38 20.38 0 0 0
30/03/2021
20.38
 600 20.46 20.46 20.38 0 0 0
29/03/2021
20.46
 3,100 20.46 20.46 20.46 0 0 0
26/03/2021
20.46
 1,100 20.46 20.46 20.46 0 0 0
25/03/2021
20.46
 700 20.46 20.46 20.38 0 0 0
24/03/2021
20.46
 100 20.46 20.46 20.46 0 0 0
23/03/2021
20.46
 5,000 20.53 20.53 20.46 0 0 0
22/03/2021
20.53
 100 20.61 20.61 20.53 0 0 0
19/03/2021
20.61
 1,200 20.61 20.61 20.61 0 0 0
18/03/2021
20.61
 0 20.61 20.61 20.61 0 0 0
17/03/2021
20.61
 100 20.61 20.61 20.61 0 0 0
16/03/2021
20.61
 400 20.61 20.61 20.61 0 0 0
15/03/2021
20.61
 1,600 20.61 20.61 20.61 0 0 0
12/03/2021
20.61
 4,300 20.68 20.68 20.61 0 0 0
11/03/2021
20.68
 100 20.83 20.83 20.68 0 0 0
10/03/2021
20.83
 0 20.83 20.83 20.83 0 0 0
09/03/2021
20.83
 1,300 20.61 20.83 20.83 0 0 0
08/03/2021
20.61
 100 20.83 20.83 20.61 0 0 0
05/03/2021
20.83
 0 20.83 20.83 20.83 0 0 0
04/03/2021
20.83
 1,200 20.49 20.83 20.61 0 0 0
03/03/2021
20.49
 300 20.46 20.68 20.49 0 0 0
02/03/2021
20.46
 2,000 20.83 20.83 20.46 2,000 0 0.1
01/03/2021
20.83
 0 20.83 20.83 20.83 0 0 0
26/02/2021
20.83
 1,500 20.61 20.83 20.83 0 0 0
25/02/2021
20.61
 300 20.46 20.61 20.61 0 0 0
24/02/2021
20.46
 0 20.46 20.46 20.46 0 0 0
23/02/2021
20.46
 6,100 20.61 21.21 20.46 0 0 0
22/02/2021
20.61
 0 20.61 20.61 20.61 0 0 0
19/02/2021
20.61
 5,100 20.68 20.68 20.46 0 0 0
18/02/2021
20.68
 0 20.68 20.68 20.68 0 0 0
17/02/2021
20.68
 0 20.68 20.68 20.68 0 0 0
09/02/2021
20.68
 100 20.61 20.68 20.68 0 0 0
08/02/2021
20.61
 0 20.61 20.61 20.61 0 0 0
05/02/2021
20.61
 0 20.61 20.61 20.61 0 0 0
04/02/2021
20.61
 0 20.61 20.61 20.61 0 0 0
03/02/2021
20.61
 0 20.61 20.61 20.61 0 0 0
02/02/2021
20.61
 6,000 19.70 20.61 20.46 0 0 0
01/02/2021
19.70
 0 19.70 19.70 19.70 0 0 0
29/01/2021
19.70
 800 19.55 19.70 19.02 0 0 0
28/01/2021
19.55
 7,800 20.38 20.38 19.32 1,000 0 0.0
27/01/2021
20.38
 2,800 20.61 20.61 20.38 0 0 0
26/01/2021
20.61
 2,000 20.46 20.61 20.61 0 0 0
25/01/2021
20.46
 1,800 20.15 20.46 20.46 0 0 0
22/01/2021
20.15
 1,300 20.46 20.46 20.15 0 0 0
21/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2021
20.46
 1,800 20.46 21.86 20.11 0 0 0
20/01/2021
20.45
 3,300 20.45 20.45 20.45 200 0 0.0
19/01/2021
20.45
 12,600 20.86 20.86 20.35 0 0 0
18/01/2021
20.86
 2,700 21.19 21.19 20.49 0 0 0
15/01/2021
21.19
 1,000 21.19 21.19 21.15 0 0 0
14/01/2021
21.19
 20,800 20.75 21.19 20.97 0 0 0
13/01/2021
20.75
 11,600 21.04 21.08 20.45 0 0 0
12/01/2021
21.04
 4,600 20.82 21.19 21.04 0 0 0
11/01/2021
20.82
 7,200 20.35 20.82 20.31 0 0 0
08/01/2021
20.35
 1,700 20.42 20.42 20.16 0 0 0
07/01/2021
20.42
 100 19.87 20.42 20.42 0 0 0
06/01/2021
19.87
 800 19.94 19.94 19.87 0 0 0
05/01/2021
19.94
 2,000 20.09 20.09 19.94 0 0 0
04/01/2021
20.09
 0 20.09 20.09 20.09 0 0 0
31/12/2020
20.09
 2,110 20.09 20.45 19.94 0 0 0
30/12/2020
20.09
 5,470 19.87 20.09 19.94 0 0 0
29/12/2020
19.87
 50 20.02 20.45 19.80 0 0 0
28/12/2020
20.02
 20 20.02 20.45 20.02 0 0 0
25/12/2020
20.02
 9,970 20.82 20.82 20.02 250 0 0.0
24/12/2020
20.82
 20 20.16 21.15 20.82 0 0 0
23/12/2020
20.16
 930 20.02 20.16 20.09 0 0 0
22/12/2020
20.02
 670 20.09 20.09 20.02 100 0 0.0
21/12/2020
20.09
 2,080 20.16 20.16 19.72 250 0 0.0
18/12/2020
20.16
 950 20.20 20.20 20.16 0 0 0
17/12/2020
20.20
 0 20.20 20.20 20.20 0 0 0
16/12/2020
20.20
 10 20.27 20.27 20.20 0 0 0
15/12/2020
20.27
 10 20.02 20.27 20.27 0 0 0
14/12/2020
20.02
 1,270 20.16 20.16 20.02 0 0 0
11/12/2020
20.16
 300 20.20 20.20 20.16 0 0 0
10/12/2020
20.20
 6,610 20.20 20.20 19.58 0 0 0
09/12/2020
20.20
 400 20.05 20.20 20.16 0 0 0
08/12/2020
20.05
 220 19.72 20.05 19.87 0 0 0
07/12/2020
19.72
 13,110 19.58 19.94 19.58 0 0 0
04/12/2020
19.58
 10 20.20 20.20 19.58 0 0 0
03/12/2020
20.20
 80 19.40 20.20 20.20 0 0 0
02/12/2020
19.40
 0 19.40 19.40 19.40 0 0 0
01/12/2020
19.40
 0 19.40 19.40 19.40 0 0 0
30/11/2020
19.40
 1,050 20.35 20.35 19.40 0 0 0
27/11/2020
20.35
 40 20.35 20.35 20.35 0 0 0
26/11/2020
20.35
 30 19.65 20.35 20.35 0 0 0
25/11/2020
19.65
 0 19.65 19.65 19.65 0 0 0
24/11/2020
19.65
 0 19.65 19.65 19.65 0 0 0
23/11/2020
19.65
 44,000 19.69 19.69 19.65 0 0 0
20/11/2020
19.69
 250 19.58 19.69 19.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |