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)
20/11/2020
9.95
 2,801 10.06 10.06 9.89 0 0 0
19/11/2020
10.06
 100 10.06 10.06 10.06 0 0 0
18/11/2020
10.06
 2,200 10.11 10.11 10.00 0 0 0
17/11/2020
10.11
 1,100 10.60 10.60 10.11 0 0 0
16/11/2020
10.60
 139 10.06 10.60 10.60 0 0 0
13/11/2020
10.06
 323 10.06 10.06 10.06 0 300 -0.0
12/11/2020
10.06
 1,200 10.06 10.06 10.06 0 1,200 -0.0
11/11/2020
10.06
 3,100 10.06 10.06 9.95 0 0 0
10/11/2020
10.06
 6,100 10.06 10.28 10.06 0 0 0
09/11/2020
10.06
 2,600 10.06 10.33 10.06 0 1,400 -0.0
06/11/2020
10.06
 771 10.11 10.11 10.06 0 700 -0.0
05/11/2020
10.11
 600 10.06 10.17 10.11 0 0 0
04/11/2020
10.06
 500 10.55 10.55 10.06 0 0 0
03/11/2020
10.55
 100 10.17 10.55 10.55 0 0 0
02/11/2020
10.17
 300 10.00 10.55 10.17 0 0 0
30/10/2020
10.00
 0 10.00 10.00 10.00 0 0 0
29/10/2020
10.00
 700 10.33 10.33 10.00 0 0 0
28/10/2020
10.33
 400 10.39 10.66 10.33 0 0 0
27/10/2020
10.39
 9,100 10.11 10.77 9.89 0 0 0
26/10/2020
10.11
 3,200 10.11 11.10 10.00 0 0 0
23/10/2020
10.11
 6,500 10.33 10.93 10.11 0 0 0
22/10/2020
10.33
 6,479 10.99 11.10 10.33 0 0 0
21/10/2020
10.99
 600 10.88 11.21 10.99 0 0 0
20/10/2020
10.88
 300 11.15 11.15 10.88 0 0 0
19/10/2020
11.15
 200 10.77 11.15 10.50 0 0 0
16/10/2020
10.77
 2,800 10.71 10.77 10.71 2,000 4 0.0
15/10/2020
10.71
 300 10.55 10.71 10.66 0 0 0
14/10/2020
10.55
 5,300 10.77 11.81 10.44 4,000 0 0.1
13/10/2020
10.77
 100 10.77 10.77 10.77 120 0 0.0
12/10/2020
10.77
 3,400 10.60 10.77 10.60 0 0 0
09/10/2020
10.60
 4,030 10.50 11.43 10.60 2,000 0 0.0
08/10/2020
10.50
 403 10.77 10.77 10.22 0 0 0
07/10/2020
10.77
 1,710 10.71 11.70 10.22 10 0 0.0
06/10/2020
10.71
 5,100 10.82 11.10 10.44 4,000 0 0.1
05/10/2020
10.82
 1,528 10.88 10.93 10.82 0 0 0
02/10/2020
10.88
 1,900 10.88 10.88 10.50 0 0 0
01/10/2020
10.88
 1,950 10.44 10.99 10.44 0 0 0
30/09/2020
10.44
 221 10.55 10.55 10.17 0 0 0
29/09/2020
10.55
 2,720 10.44 10.71 10.55 0 0 0
28/09/2020
10.44
 1,544 10.77 10.77 10.17 0 0 0
25/09/2020
10.77
 4,279 10.82 11.21 10.77 0 0 0
24/09/2020
10.82
 200 10.82 10.82 10.82 0 0 0
23/09/2020
10.82
 6,400 11.21 11.26 10.82 5,500 0 0.1
22/09/2020
11.21
 0 11.21 11.21 11.21 0 0 0
21/09/2020
11.21
 300 10.99 11.21 11.21 0 0 0
18/09/2020
10.99
 200 11.43 11.43 10.99 0 0 0
17/09/2020
11.43
 5,200 10.99 11.43 10.55 0 0 0
16/09/2020
10.99
 1,100 10.77 10.99 10.82 0 0 0
15/09/2020
10.77
 2,300 10.71 10.88 10.71 2,000 0 0.0
14/09/2020
10.71
 1,200 10.71 10.71 10.71 0 0 0
11/09/2020
10.71
 400 10.50 10.71 10.55 0 0 0
10/09/2020
10.50
 100 10.71 10.71 10.50 0 0 0
09/09/2020
10.71
 1,800 10.44 10.82 10.22 0 0 0
08/09/2020
10.44
 200 10.77 10.77 10.06 0 0 0
07/09/2020
10.77
 1,500 10.99 10.99 10.17 0 0 0
04/09/2020
10.99
 7,600 10.99 10.99 10.82 0 0 0
03/09/2020
10.99
 4,000 11.10 11.10 10.93 1,800 0 0.0
01/09/2020
11.10
 1,000 11.10 11.10 11.10 1,000 0 0.0
31/08/2020
11.10
 2,100 11.10 11.48 11.10 1,700 0 0.0
28/08/2020
11.10
 5,800 11.65 12.64 11.10 4,100 0 0.1
27/08/2020
11.65
 4,300 11.65 12.64 11.10 2,400 0 0.0
26/08/2020
11.65
 3,001 11.76 12.64 11.10 0 1 -0.0
25/08/2020
11.76
 9,010 10.99 12.03 10.99 3,000 10 0.1
24/08/2020
10.99
 3,200 10.99 11.48 10.99 1,400 0 0.0
21/08/2020
10.99
 200 11.15 11.15 10.66 0 0 0
20/08/2020
11.15
 200 11.10 11.15 11.15 0 0 0
19/08/2020
11.10
 100 11.04 11.10 11.10 0 0 0
18/08/2020
11.04
 200 12.09 12.09 10.88 0 100 -0.0
17/08/2020
12.09
 410 11.10 12.09 10.50 0 0 0
14/08/2020
11.10
 13,900 11.26 11.81 11.10 7,200 400 0.1
13/08/2020
11.26
 6,000 10.77 11.48 10.93 0 0 0
12/08/2020
10.77
 10,910 10.71 11.48 10.71 7,800 0 0.2
11/08/2020
10.71
 36,100 10.93 11.98 10.55 33,500 0 0.7
10/08/2020
10.93
 3,300 11.10 11.48 10.93 0 0 0
07/08/2020
11.10
 5,400 10.77 11.37 10.77 5,000 0 0.1
06/08/2020
10.77
 2,000 11.70 11.70 10.60 0 100 -0.0
05/08/2020
11.70
 300 10.66 11.70 11.70 0 0 0
04/08/2020
10.66
 300 10.22 10.66 10.50 0 0 0
03/08/2020
10.22
 1,900 10.17 10.93 10.22 0 0 0
31/07/2020
10.17
 1,600 10.22 10.22 10.00 0 0 0
30/07/2020
10.22
 205 10.99 10.99 9.89 0 100 -0.0
29/07/2020
10.99
 1,410 11.21 11.21 10.50 1,200 0 0.0
28/07/2020
11.21
 7,210 10.33 11.21 10.39 0 0 0
27/07/2020
10.33
 15,200 10.55 10.60 9.62 12,500 0 0.2
24/07/2020
10.55
 13,700 11.54 11.54 10.50 6,600 0 0.1
23/07/2020
11.54
 7,200 11.54 11.54 11.54 1,600 0 0.0
22/07/2020
11.54
 4,140 11.54 11.54 11.54 2,500 0 0.1
21/07/2020
11.54
 3,300 11.54 12.20 11.54 1,000 0 0.0
20/07/2020
11.54
 5,560 11.54 12.58 11.54 4,500 0 0.1
17/07/2020
11.54
 11,800 11.81 12.86 11.54 7,800 0 0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/15 (Volume + 30%, Ratio=0.30)
16/07/2020
11.81
 10,360 10.82 11.81 10.88 800 0 0.0
15/07/2020
10.82
 11,630 10.50 11.35 10.50 1,700 0 0.0
14/07/2020
10.50
 5,510 10.54 10.54 10.37 3,900 0 0.1
13/07/2020
10.54
 20,100 10.33 10.74 10.33 10,550 0 0.3
10/07/2020
10.33
 24,910 9.68 10.58 9.60 1,300 0 0.0
09/07/2020
9.68
 11,310 9.03 9.72 9.03 0 0 0
08/07/2020
9.03
 10,800 8.95 9.15 8.95 3,600 0 0.1
07/07/2020
8.95
 10,100 8.91 8.95 8.91 2,500 0 0.1
06/07/2020
8.91
 3,600 8.91 8.99 8.38 0 100 -0.0
03/07/2020
8.91
 1,800 9.07 9.07 8.91 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |