CTCP Phát triển năng lượng Sơn Hà (she)

10.10
0
(0%)
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)
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
02/07/2020
9.07
 700 8.91 9.23 8.95 0 0 0
01/07/2020
8.91
 4,100 8.87 9.64 8.83 800 0 0.0
30/06/2020
8.87
 2,800 8.91 8.91 8.05 200 100 0.0
29/06/2020
8.91
 2,700 9.03 9.11 8.22 0 0 0
26/06/2020
9.03
 2,800 8.95 9.11 8.83 0 0 0
25/06/2020
8.95
 3,600 9.15 9.15 8.75 1,200 0 0.0
24/06/2020
9.15
 1,230 8.95 9.32 9.03 0 0 0
23/06/2020
8.95
 13,200 8.62 9.27 8.62 6,900 0 0.1
22/06/2020
8.62
 17,400 9.56 9.56 8.62 0 0 0
19/06/2020
9.56
 18,700 9.07 9.76 9.36 0 0 0
18/06/2020
9.07
 27,610 8.26 9.07 8.42 0 0 0
17/06/2020
8.26
 600 8.14 8.26 8.14 0 0 0
16/06/2020
8.14
 7,700 7.53 8.26 7.73 0 0 0
15/06/2020
7.53
 0 7.53 7.53 7.53 0 0 0
12/06/2020
7.53
 500 7.53 7.53 7.53 500 0 0.0
11/06/2020
7.53
 2,300 7.73 7.73 7.53 1,000 0 0.0
10/06/2020
7.73
 2,000 7.73 7.73 7.73 1,000 0 0.0
09/06/2020
7.73
 1,000 7.73 7.73 7.73 1,000 0 0.0
08/06/2020
7.73
 1,000 7.53 7.73 7.73 0 0 0
05/06/2020
7.53
 300 7.73 7.73 7.53 0 0 0
04/06/2020
7.73
 4,000 7.32 7.73 7.73 0 0 0
03/06/2020
7.32
 0 7.32 7.32 7.32 0 0 0
02/06/2020
7.32
 3,400 7.36 7.36 7.04 0 0 0
01/06/2020
7.36
 300 7.40 7.40 7.36 0 0 0
29/05/2020
7.40
 900 7.32 7.40 7.40 0 0 0
28/05/2020
7.32
 0 7.32 7.32 7.32 0 0 0
27/05/2020
7.32
 1,900 7.32 7.32 7.32 0 0 0
26/05/2020
7.32
 100 7.32 7.32 7.32 0 0 0
25/05/2020
7.32
 0 7.32 7.32 7.32 0 0 0
22/05/2020
7.32
 10 7.32 7.32 7.32 0 0 0
21/05/2020
7.32
 1,100 7.32 7.32 7.32 0 0 0
20/05/2020
7.32
 2,300 7.32 7.32 7.32 0 0 0
19/05/2020
7.32
 3,150 7.32 7.32 7.32 600 0 0.0
18/05/2020
7.32
 5,500 7.57 7.57 7.32 3,600 0 0.1
15/05/2020
7.57
 9,700 7.57 7.61 7.32 6,200 0 0.1
14/05/2020
7.57
 12,020 7.57 7.61 7.53 6,300 0 0.1
13/05/2020
7.57
 2,600 7.57 7.61 7.57 1,600 0 0.0
12/05/2020
7.57
 5,800 7.57 7.57 7.57 0 0 0
11/05/2020
7.57
 2,600 7.53 7.73 7.32 200 0 0.0
08/05/2020
7.53
 1,200 7.32 7.61 7.53 0 0 0
07/05/2020
7.32
 8,000 7.61 7.61 7.08 200 0 0.0
06/05/2020
7.61
 4,400 7.32 7.65 7.44 0 0 0
05/05/2020
7.32
 5,900 7.40 7.53 7.32 1,000 0 0.0
04/05/2020
7.40
 12,620 7.12 7.40 7.12 3,000 0 0.1
29/04/2020
7.12
 8,500 6.63 7.12 6.79 0 0 0
28/04/2020
6.63
 15,500 6.51 6.79 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |