CTCP Thủy điện Sê San 4A (s4a)

32.80
1.30
(4.13%)
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
(2026-08-19) 		-1.50 -4.55% 47,600 0 0
31.50
34
32.80
2 tháng
(2026-07-20) 		-0.90 -2.78% 51,800 0 0
31.50
34
32.80
3 tháng
(2026-06-22) 		-1 -3.08% 56,000 0 0
31.50
34
32.80
6 tháng
(2026-03-23) 		-0.99 -3.04% 88,400 0 0
31.50
34.60
32.80
12 tháng
(2025-09-23) 		-1.93 -5.77% 276,500 0 0
30.10
34.60
32.80
24 tháng
(2024-09-30) 		-0.53 -1.65% 540,900 0 0
28.17
35.66
32.80
36 tháng
(2023-10-04) 		6.38 25.38% 844,600 0 0
24.40
37.22
32.80
60 tháng
(2021-10-14) 		12.61 66.78% 1,988,500 7,500 -19.6
18.89
37.22
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
26.60
 0 26.60 26.60 26.60 0 0 0
06/04/2023
26.60
 600 26.60 26.60 26.60 0 0 0
05/04/2023
25.67
 400 25.23 26.60 25.23 0 0 0
04/04/2023
26.08
 0 26.08 26.08 26.08 0 0 0
03/04/2023
26.08
 0 26.08 26.08 26.08 0 0 0
31/03/2023
26.08
 500 27.01 27.01 26.08 0 0 0
30/03/2023
25.26
 200 25.19 25.26 25.19 0 0 0
29/03/2023
26.23
 0 26.23 26.23 26.23 0 0 0
28/03/2023
26.23
 0 26.23 26.23 26.23 0 0 0
27/03/2023
26.23
 1,900 26.19 26.23 26.19 0 0 0
24/03/2023
26.26
 600 25.04 26.30 25.04 0 0 0
23/03/2023
25.19
 0 25.19 25.19 25.19 0 0 0
22/03/2023
25.19
 100 25.19 25.19 25.19 0 0 0
21/03/2023
25.19
 0 25.19 25.19 25.19 0 0 0
20/03/2023
25.19
 200 24.30 25.19 24.30 0 0 0
17/03/2023
26.01
 15,500 25.78 26.01 25.78 0 0 0
16/03/2023
25.56
 0 25.56 25.56 25.56 0 0 0
15/03/2023
25.56
 0 25.56 25.56 25.56 0 0 0
14/03/2023
25.56
 1,300 25.63 25.63 25.56 0 0 0
13/03/2023
25.56
 500 25.56 25.56 25.56 0 0 0
10/03/2023
25.52
 0 25.52 25.52 25.52 0 0 0
09/03/2023
25.52
 0 25.52 25.52 25.52 0 0 0
08/03/2023
25.52
 400 25.49 25.56 25.49 0 0 0
07/03/2023
25.56
 0 25.56 25.56 25.56 0 0 0
06/03/2023
25.56
 200 24.45 25.56 24.45 0 0 0
03/03/2023
25.41
 4,000 25.34 25.49 25.34 0 0 0
02/03/2023
25.56
 200 25.56 25.56 25.56 0 0 0
01/03/2023
25.56
 300 23.97 25.56 23.97 0 0 0
28/02/2023
25.49
 0 25.49 25.49 25.49 0 0 0
27/02/2023
25.49
 300 25.49 25.49 25.49 0 0 0
24/02/2023
25.19
 0 25.19 25.19 25.19 0 0 0
23/02/2023
25.19
 400 25.19 25.19 25.19 0 0 0
22/02/2023
25.34
 0 25.34 25.34 25.34 0 0 0
21/02/2023: Cổ tức tiền mặt tỉ lệ: 6%
21/02/2023
25.34
 2,100 25.34 25.34 25.34 0 0 0
20/02/2023
26.01
 200 24.80 26.01 24.80 0 0 0
17/02/2023
26.48
 1,300 25.50 26.48 25.50 0 0 0
16/02/2023
24.77
 300 24.26 25.31 24.26 0 0 0
15/02/2023
25.31
 0 25.31 25.31 25.31 0 0 0
14/02/2023
25.31
 200 24.04 25.31 24.04 0 0 0
13/02/2023
25.28
 200 23.05 25.28 23.05 0 0 0
10/02/2023
24.77
 0 24.77 24.77 24.77 0 0 0
09/02/2023
24.77
 200 24.77 24.77 24.77 0 0 0
08/02/2023
24.77
 1,500 24.77 24.77 24.77 0 0 0
07/02/2023
24.77
 2,300 24.77 24.77 24.48 0 0 0
06/02/2023
24.77
 300 23.71 24.80 23.71 0 0 0
03/02/2023
25.50
 500 24.04 25.50 24.04 0 0 0
02/02/2023
25.31
 0 25.31 25.31 25.31 0 0 0
01/02/2023
25.31
 0 25.31 25.31 25.31 0 0 0
31/01/2023
25.31
 5,600 25.42 25.42 25.13 0 0 0
30/01/2023
25.50
 1,000 25.50 25.50 25.50 0 0 0
27/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
26/01/2023
22.95
 0 22.95 22.95 22.95 0 0 0
25/01/2023
22.95
 0 22.95 22.95 22.95 0 0 0
24/01/2023
22.95
 0 22.95 22.95 22.95 0 0 0
23/01/2023
22.95
 0 22.95 22.95 22.95 0 0 0
20/01/2023
22.95
 0 22.95 22.95 22.95 0 0 0
19/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
18/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
17/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
16/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
13/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
12/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
11/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
10/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
09/01/2023
25.13
 1,000 25.13 25.13 25.13 0 0 0
06/01/2023
26.22
 0 26.22 26.22 26.22 0 0 0
05/01/2023
26.22
 100 26.22 26.22 26.22 0 0 0
04/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
03/01/2023
25.13
 0 25.13 25.13 25.13 0 0 0
30/12/2022
25.13
 200 24.69 25.13 25.13 100 0 0.0
29/12/2022
24.69
 0 24.69 24.69 24.69 0 0 0.0
28/12/2022
24.69
 1,300 24.77 24.77 24.69 1,300 0 0.0
27/12/2022
24.77
 300 25.79 25.79 24.77 300 0 0.0
26/12/2022
25.79
 0 25.79 25.79 25.79 0 0 -0.2
23/12/2022
25.79
 0 25.79 25.79 25.79 0 0 -0.2
22/12/2022
25.79
 5,000 24.91 25.79 24.91 0 0 -0.2
21/12/2022
24.91
 0 24.91 24.91 24.91 0 0 -0.2
20/12/2022
24.91
 100 23.31 24.91 24.91 0 0 -0.2
19/12/2022
23.31
 100 23.31 23.31 23.31 0 0 -0.2
16/12/2022
23.31
 1,600 23.24 23.31 22.65 0 0 -0.2
15/12/2022
23.24
 1,300 23.31 23.31 21.78 0 0 -0.2
14/12/2022
23.31
 0 23.31 23.31 23.31 0 0 -0.2
13/12/2022
23.31
 300 23.60 23.60 23.31 0 0 -0.2
12/12/2022
23.60
 300 23.67 23.67 23.31 0 0 -0.2
09/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2022
23.67
 0 23.67 23.67 23.67 0 0 -0.2
08/12/2022
23.67
 600 22.28 23.67 22.98 0 0 -0.2
07/12/2022
22.28
 300 23.67 23.67 22.28 0 0 -0.2
06/12/2022
23.67
 200 25.00 25.00 23.67 0 0 -0.2
05/12/2022
25.00
 100 23.67 25.00 25.00 0 0 -0.2
02/12/2022
23.67
 0 23.67 23.67 23.67 0 0 -0.2
01/12/2022
23.67
 1,200 23.99 23.99 23.67 0 0 -0.2
30/11/2022
23.99
 0 23.99 23.99 23.99 0 0 -0.2
29/11/2022
23.99
 10,000 24.37 24.37 23.99 0 0 -0.2
28/11/2022
24.37
 4,300 24.02 24.37 23.60 0 0 -0.2
25/11/2022
24.02
 200 23.71 24.23 24.02 0 0 -0.2
24/11/2022
23.71
 2,500 24.65 24.65 23.67 0 0 -0.2
23/11/2022
24.65
 2,100 25.07 25.07 23.33 0 0 -0.2
22/11/2022
25.07
 4,400 25.14 25.14 23.40 0 0 -0.2
21/11/2022
25.14
 0 25.14 25.14 25.14 0 0 -0.2
18/11/2022
25.14
 500 25.28 25.28 25.14 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc