CTCP Thủy điện Sê San 4A (s4a)

35.50
0.30
(0.85%)
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
(2024-10-28) 		-0.80 -2.22% 3,300 0 0
35.20
41.20
35.20
2 tháng
(2024-09-27) 		-1.80 -4.86% 17,600 0 0
35.20
41.20
35.20
3 tháng
(2024-08-28) 		-1.35 -3.69% 44,500 0 0
35.20
41.20
35.20
6 tháng
(2024-05-30) 		-4.80 -12% 64,300 -100 -0.0
35.20
43
35.20
12 tháng
(2023-12-04) 		5.39 18.07% 271,500 -200 -0.0
29.81
43
35.20
24 tháng
(2022-12-07) 		9.46 36.75% 501,300 13,800 -1.1
25.74
43
35.20
36 tháng
(2021-12-13) 		11.41 47.97% 1,310,500 17,900 -18.2
22.71
43
35.20
60 tháng
(2019-12-23) 		15.81 81.57% 2,687,950 21,480 -18.1
18.30
43
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
19.72
 500 19.65 19.72 19.72 0 0 0
01/07/2020
19.65
 4,600 19.36 19.72 19.65 0 0 0
30/06/2020
19.36
 540 19.65 19.87 19.36 0 0 0
29/06/2020
19.65
 2,030 19.87 19.87 19.65 0 0 0
26/06/2020
19.87
 10 19.72 19.87 19.87 0 0 0
25/06/2020
19.72
 0 19.72 19.72 19.72 0 0 0
24/06/2020
19.72
 0 19.72 19.72 19.72 0 0 0
23/06/2020
19.72
 10 19.72 19.72 19.72 0 0 0
22/06/2020
19.72
 300 19.72 19.72 19.72 0 0 0
19/06/2020
19.72
 2,500 19.72 19.72 19.72 0 2,110 -0.1
18/06/2020
19.72
 5,500 20.02 20.02 19.72 0 0 0
17/06/2020
20.02
 7,010 20.02 20.02 19.29 0 0 0
16/06/2020
20.02
 0 20.02 20.02 20.02 0 0 0
15/06/2020
20.02
 110 19.14 20.16 20.02 0 0 0
12/06/2020
19.14
 5,210 20.45 20.45 19.14 0 0 0
11/06/2020
20.45
 5,000 20.09 20.45 20.42 0 0 0
10/06/2020
20.09
 890 20.09 20.09 20.09 0 890 -0.0
09/06/2020
20.09
 7,000 19.87 20.09 19.87 0 0 0
08/06/2020
19.87
 1,770 19.83 19.87 19.83 0 0 0
05/06/2020
19.83
 9,570 19.83 19.83 19.76 0 0 0
04/06/2020
19.83
 20 20.09 20.09 19.83 0 0 0
03/06/2020
20.09
 1,010 19.87 20.09 19.07 0 0 0
02/06/2020
19.87
 110 20.02 20.02 19.87 0 0 0
01/06/2020
20.02
 260 20.02 20.02 19.40 0 0 0
29/05/2020
20.02
 1,000 19.43 20.02 20.02 0 0 0
28/05/2020
19.43
 18,250 19.72 19.87 19.21 0 0 0
27/05/2020
19.72
 10 19.36 19.72 19.72 0 0 0
26/05/2020
19.36
 30 19.36 19.36 19.36 0 0 0
25/05/2020
19.36
 1,210 20.02 20.38 19.36 0 0 0
22/05/2020
20.02
 500 20.24 20.24 20.02 0 0 0
21/05/2020
20.24
 400 20.38 20.38 20.16 0 0 0
20/05/2020
20.38
 0 20.38 20.38 20.38 0 0 0
19/05/2020
20.38
 20 20.38 20.38 19.03 0 0 0
18/05/2020
20.38
 200 20.45 20.45 20.38 0 0 0
15/05/2020
20.45
 4,090 20.38 21.55 19.25 0 0 0
14/05/2020
20.38
 0 20.38 20.38 20.38 0 0 0
13/05/2020
20.38
 20 20.38 20.38 19.36 0 0 0
12/05/2020
20.38
 60 20.38 21.55 20.38 0 0 0
11/05/2020
20.38
 0 20.38 20.38 20.38 0 0 0
08/05/2020
20.38
 0 20.38 20.38 20.38 0 0 0
07/05/2020
20.38
 580 20.45 20.45 20.09 0 0 0
06/05/2020
20.45
 0 20.45 20.45 20.45 0 0 0
05/05/2020
20.45
 1,150 20.09 20.45 20.09 0 0 0
04/05/2020
20.09
 0 20.09 20.09 20.09 0 0 0
29/04/2020
20.09
 50 20.09 20.09 20.09 0 0 0
28/04/2020
20.09
 0 20.09 20.09 20.09 0 0 0
27/04/2020
20.09
 2,020 19.80 20.09 20.09 0 0 0
24/04/2020
19.80
 1,240 20.45 20.45 19.72 0 0 0
23/04/2020
20.45
 810 20.16 20.45 19.21 0 790 -0.0
22/04/2020
20.16
 0 20.16 20.16 20.16 0 0 0
21/04/2020
20.16
 6,010 20.60 20.60 19.21 0 0 0
20/04/2020
20.60
 1,010 19.36 20.60 19.36 0 1,000 -0.0
17/04/2020
19.36
 500 19.87 19.87 19.36 0 0 0
16/04/2020
19.87
 1,000 19.87 19.87 19.87 0 0 0
15/04/2020
19.87
 1,000 19.80 19.87 19.43 0 0 0
14/04/2020
19.80
 1,000 19.87 19.87 19.43 0 0 0
13/04/2020
19.87
 0 19.87 19.87 19.87 0 0 0
10/04/2020
19.87
 1,020 19.87 21.26 19.87 0 0 0
09/04/2020
19.87
 330 19.87 19.87 19.87 0 0 0
08/04/2020
19.87
 10 20.45 20.45 19.87 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
20.45
 10 20.02 20.45 20.45 0 0 0
06/04/2020
20.02
 20 19.66 20.02 19.87 0 0 0
03/04/2020
19.66
 40 19.66 19.66 19.66 0 0 0
01/04/2020
19.66
 1,410 19.44 19.66 19.30 0 0 0
31/03/2020
19.44
 2,020 19.59 19.59 18.59 0 0 0
30/03/2020
19.59
 20 19.66 19.66 19.59 0 0 0
27/03/2020
19.66
 0 19.66 19.66 19.66 0 0 0
26/03/2020
19.66
 10 19.02 19.66 19.66 0 0 0
25/03/2020
19.02
 540 18.30 19.44 18.94 0 0 0
24/03/2020
18.30
 260 19.44 19.44 18.30 0 0 0
23/03/2020
19.44
 1,500 19.44 19.44 19.37 0 0 0
20/03/2020
19.44
 80 19.59 19.73 19.44 0 0 0
19/03/2020
19.59
 2,710 19.80 19.87 19.30 0 0 0
18/03/2020
19.80
 3,110 19.66 19.80 19.30 0 0 0
17/03/2020
19.66
 5,420 19.44 19.66 19.30 0 0 0
16/03/2020
19.44
 4,510 19.44 19.66 19.30 0 0 0
13/03/2020
19.44
 6,480 19.66 19.66 19.30 0 2,030 -0.1
12/03/2020
19.66
 350 19.80 19.80 19.66 0 0 0
11/03/2020
19.80
 10 19.73 19.80 19.80 0 0 0
10/03/2020
19.73
 330 19.73 19.73 19.73 0 0 0
09/03/2020
19.73
 0 19.73 19.73 19.73 0 0 0
06/03/2020
19.73
 20 19.73 20.27 19.73 0 0 0
05/03/2020
19.73
 2,630 20.02 20.02 19.66 0 0 0
04/03/2020
20.02
 103,380 19.66 20.09 19.59 0 0 0
03/03/2020
19.66
 1,350 19.66 19.66 19.66 0 1,220 -0.0
02/03/2020
19.66
 3,470 20.02 20.02 19.66 0 0 0
28/02/2020
20.02
 340 20.16 20.16 19.73 0 0 0
27/02/2020
20.16
 10 20.02 20.16 20.16 0 0 0
26/02/2020
20.02
 10 19.66 20.02 20.02 0 0 0
25/02/2020
19.66
 20 20.16 20.37 19.66 0 0 0
24/02/2020
20.16
 0 20.16 20.16 20.16 0 0 0
21/02/2020
20.16
 900 19.66 20.16 19.30 0 0 0
20/02/2020
19.66
 0 19.66 19.66 19.66 0 0 0
19/02/2020
19.66
 0 19.66 19.66 19.66 0 0 0
18/02/2020
19.66
 0 19.66 19.66 19.66 0 0 0
17/02/2020
19.66
 70 19.30 19.66 19.30 0 50 -0.0
14/02/2020
19.30
 0 19.30 19.30 19.30 0 0 0
13/02/2020
19.30
 10 19.52 19.52 19.30 0 0 0
12/02/2020
19.52
 560 19.66 19.73 18.98 0 0 0
11/02/2020
19.66
 20 19.30 19.66 19.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |