CTCP Phát triển năng lượng Sơn Hà (she)

9
0.30
(3.45%)
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) 		-0.40 -4.26% 119,343 -2,000 -0.0
8.70
9.70
9
2 tháng
(2024-09-23) 		-1 -10% 243,546 -2,000 -0.0
8.70
10
9
3 tháng
(2024-08-26) 		-1.20 -11.76% 316,008 -2,600 -0.0
8.70
10.30
9
6 tháng
(2024-05-27) 		-1.10 -10.89% 2,080,841 -21,880 -0.2
8.70
13.30
9
12 tháng
(2023-11-28) 		0.17 1.89% 3,158,607 -32,967 -0.3
8.30
13.30
9
24 tháng
(2022-12-05) 		1.08 13.68% 4,634,759 -30,572 -0.3
7.17
13.30
9
36 tháng
(2021-12-08) 		-1.56 -14.74% 5,785,656 -131,393 -1.6
5.33
13.30
9
60 tháng
(2019-12-19) 		3.18 54.72% 7,952,815 -123,413 -0.9
5.33
13.30
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
10.06
 1,061 10.00 10.06 9.95 0 0 0
04/02/2021
10.00
 400 9.84 10.00 9.84 0 0 0
03/02/2021
9.84
 1,100 9.84 9.84 9.84 0 0 0
02/02/2021
9.84
 50 9.84 9.84 9.84 0 0 0
01/02/2021
9.84
 100 9.67 9.84 9.84 0 0 0
29/01/2021
9.67
 4,100 9.62 9.67 9.12 600 0 0.0
28/01/2021
9.62
 10,100 10.44 10.44 9.62 0 1,200 -0.0
27/01/2021
10.44
 7,400 10.55 10.55 10.44 2,100 0 0.0
26/01/2021
10.55
 14,200 11.15 11.15 10.55 0 0 0
25/01/2021
11.15
 6,800 11.10 11.15 11.10 0 0 0
22/01/2021
11.10
 14,000 10.33 11.32 10.50 2,500 0 0.1
21/01/2021
10.33
 19,592 9.40 10.33 9.89 0 1,200 -0.0
20/01/2021
9.40
 1,426 9.56 9.56 9.40 0 0 0
19/01/2021
9.56
 8,100 9.56 9.67 9.56 0 0 0
18/01/2021
9.56
 6,550 9.62 9.62 9.56 0 1,000 -0.0
15/01/2021
9.62
 600 9.62 9.62 9.62 0 0 0
14/01/2021
9.62
 4,300 9.67 9.67 9.62 0 4,300 -0.1
13/01/2021
9.67
 12,500 9.67 9.67 9.56 0 3,100 -0.1
12/01/2021
9.67
 6,800 9.62 9.67 9.62 0 3,700 -0.1
11/01/2021
9.62
 3,700 9.78 9.78 9.56 0 0 0
08/01/2021
9.78
 2,400 9.78 9.78 9.51 0 0 0
07/01/2021
9.78
 3,900 9.89 9.89 9.78 0 1,000 -0.0
06/01/2021
9.89
 2,200 9.62 9.89 9.62 0 0 0
05/01/2021
9.62
 12,200 9.62 9.62 9.56 0 11,700 -0.2
04/01/2021
9.62
 18,100 9.67 9.67 9.62 0 7,600 -0.1
31/12/2020
9.67
 12,900 9.62 9.67 9.62 0 1,640 -0.0
30/12/2020
9.62
 2,000 9.62 9.62 9.62 0 800 -0.0
29/12/2020
9.62
 0 9.62 9.62 9.62 0 0 0
28/12/2020
9.62
 4,400 9.62 9.67 9.56 0 2,000 -0.0
25/12/2020
9.62
 1,486 9.62 9.73 9.62 0 100 -0.0
24/12/2020
9.62
 2,400 9.56 9.62 9.45 0 200 -0.0
23/12/2020
9.56
 500 9.78 9.78 9.56 0 200 -0.0
22/12/2020
9.78
 403 9.78 9.78 9.78 0 400 -0.0
21/12/2020
9.78
 4,830 9.56 9.78 9.45 0 1,000 -0.0
18/12/2020
9.56
 400 9.51 9.56 9.56 0 0 0
17/12/2020
9.51
 1,910 9.62 9.62 9.51 0 0 0
16/12/2020
9.62
 0 9.62 9.62 9.62 0 0 0
15/12/2020
9.62
 2,313 9.62 9.62 9.62 0 2,300 -0.0
14/12/2020
9.62
 2,300 9.51 9.62 9.51 700 0 0.0
11/12/2020
9.51
 200 9.62 9.62 9.51 0 200 -0.0
10/12/2020
9.62
 800 9.62 9.73 9.62 0 0 0
09/12/2020
9.62
 2,300 10.11 10.11 9.62 0 0 0
08/12/2020
10.11
 700 10.17 10.17 9.62 0 0 0
07/12/2020
10.17
 200 10.39 10.39 9.51 0 100 -0.0
04/12/2020
10.39
 1,500 9.45 10.39 9.51 700 1,200 -0.0
03/12/2020
9.45
 1,800 9.45 9.45 9.45 0 1,700 -0.0
02/12/2020
9.45
 1,710 9.51 9.51 9.45 0 400 -0.0
01/12/2020
9.51
 19,400 9.51 9.51 9.29 1,000 6,400 -0.1
30/11/2020
9.51
 6,900 9.89 9.89 9.51 600 1,000 -0.0
27/11/2020
9.89
 1,210 9.89 9.89 9.78 0 1,100 -0.0
26/11/2020
9.89
 1,500 9.89 9.89 9.89 0 800 -0.0
25/11/2020
9.89
 840 9.95 9.95 9.89 0 0 0
24/11/2020
9.95
 615 9.95 9.95 9.62 15 100 -0.0
23/11/2020
9.95
 1,900 9.95 9.95 9.95 0 1,900 0

Chính sách bảo mật | Điều khoản sử dụng |