CTCP Phát triển năng lượng Sơn Hà (she)

6.40
-0.10
(-1.54%)
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
(2026-09-04) 		-0.60 -9.68% 6,700 -200 0.0
5.60
6.50
6.40
2 tháng
(2026-08-05) 		-1.40 -20% 30,700 400 0.0
5.60
7.40
6.40
3 tháng
(2026-07-06) 		-1.90 -25.33% 84,800 400 0.0
5.60
7.60
6.40
6 tháng
(2026-04-07) 		-1.30 -18.84% 332,800 -12,000 -0.1
5.60
7.80
6.40
12 tháng
(2025-10-09) 		-1.60 -22.22% 555,300 -1,300 0.0
5.60
7.80
6.40
24 tháng
(2024-10-14) 		-1.86 -24.95% 1,898,130 -19,900 -0.2
4.85
9.31
6.40
36 tháng
(2023-10-20) 		-1 -15.18% 4,948,146 -42,467 -0.4
4.04
10.23
6.40
60 tháng
(2021-11-01) 		-2.41 -30.11% 7,666,603 -140,693 -1.7
4.04
10.23
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
7.69
 900 7.69 7.69 7.69 100 0 0.0
02/06/2022
7.48
 7,600 7.75 7.75 7.48 0 0 0
01/06/2022
8.01
 200 8.28 8.28 8.01 100 0 0.0
31/05/2022
7.53
 2,300 8.07 8.07 7.53 1,000 1,500 0.0
30/05/2022
8.07
 700 7.96 8.07 7.37 0 200 0.0
27/05/2022
8.12
 300 8.28 8.28 8.12 100 100 0
26/05/2022
7.53
 2,480 7.80 7.80 7.32 0 2,000 0.0
25/05/2022
7.80
 36,600 7.32 8.01 7.32 0 12,900 -0.2
24/05/2022
7.32
 1,100 7.32 7.32 7.32 0 900 0.0
23/05/2022
7.37
 4,200 7.75 7.75 7.32 0 2,000 0.0
20/05/2022
7.37
 5,700 7.37 7.37 7.37 0 2,400 0.0
19/05/2022
7.37
 2,200 7.48 7.48 7.21 0 1,100 0.0
18/05/2022
7.48
 5,700 7.37 7.59 7.37 0 1,000 0.0
17/05/2022
7.37
 5,100 7.43 7.43 7.37 0 3,400 0.0
16/05/2022
7.43
 500 6.94 7.43 6.94 0 0 0
13/05/2022
6.84
 6,400 7.43 7.43 6.78 0 0 0
12/05/2022
7.48
 3,400 7.53 7.53 7.48 0 1,600 0.0
11/05/2022
7.96
 900 7.53 7.96 7.53 0 0 0
10/05/2022
7.48
 4,300 6.84 7.48 6.84 500 0 0.0
09/05/2022
7.48
 4,400 7.80 7.80 7.48 100 0 0.0
06/05/2022
7.80
 5,900 7.91 7.91 7.48 0 0 0
05/05/2022
7.91
 4,800 8.12 8.12 7.91 0 3,200 0.0
04/05/2022
8.07
 6,300 8.07 8.07 8.07 0 3,000 0.0
29/04/2022
8.12
 1,300 8.12 8.12 8.12 0 0 0
28/04/2022
8.12
 700 8.07 8.12 8.07 0 0 0
27/04/2022
7.91
 1,200 7.91 7.91 7.85 0 0 0
26/04/2022
7.91
 13,500 7.75 8.01 7.59 4,700 2,400 0.0
25/04/2022
8.39
 100 8.39 8.39 8.39 0 100 0.0
22/04/2022
8.17
 700 8.17 8.17 8.17 500 0 0.0
21/04/2022
8.07
 8,500 8.28 8.28 7.75 1,400 500 0.0
20/04/2022
8.28
 5,300 8.28 8.33 8.28 100 0 0.0
19/04/2022
8.33
 7,200 8.55 8.55 8.33 0 0 0
18/04/2022
8.55
 5,300 8.55 8.55 8.01 0 0 0
14/04/2022
8.81
 3,000 8.65 8.81 8.28 0 0 0
13/04/2022
8.65
 4,500 8.81 8.81 8.65 0 1,000 0.0
12/04/2022
8.65
 7,500 8.97 8.97 8.65 0 1,000 0.0
08/04/2022
8.97
 13,800 8.92 8.97 8.81 0 0 0
07/04/2022
8.92
 2,500 8.97 8.97 8.81 0 0 0
06/04/2022
8.97
 7,100 9.03 9.03 8.81 0 600 0.0
05/04/2022
9.03
 9,701 8.71 9.03 8.71 0 400 0.0
04/04/2022
8.71
 13,702 8.81 8.87 8.71 0 100 0.0
31/03/2022
8.60
 7,301 8.60 8.71 8.60 0 0 0
30/03/2022
8.60
 7,900 8.76 8.76 8.60 0 0 0
29/03/2022
8.76
 2,000 8.81 8.81 8.71 0 0 0
28/03/2022
8.81
 13,301 8.81 8.87 8.71 0 0 0
25/03/2022
8.81
 508 8.71 8.81 8.71 0 0 0
24/03/2022
8.71
 29,400 9.03 9.35 8.71 200 0 0.0
23/03/2022
8.81
 11,000 8.49 8.81 8.49 800 0 0.0
22/03/2022
8.49
 5,000 8.60 8.65 8.49 0 0 0
21/03/2022
8.60
 5,900 8.55 8.60 8.55 500 0 0.0
18/03/2022
8.55
 3,000 8.71 8.71 8.55 0 0 0
17/03/2022
8.65
 5,260 8.60 8.65 8.49 0 0 0
16/03/2022
8.76
 7,128 8.65 8.81 8.65 0 0 0
15/03/2022
8.65
 2,309 8.28 8.65 8.28 0 0 0
14/03/2022
8.28
 1,960 8.55 8.55 8.28 0 0 0
11/03/2022
8.55
 4,100 8.81 8.81 8.55 0 0 0
10/03/2022
8.55
 19,900 8.55 8.81 8.55 0 0 0
09/03/2022
8.49
 9,010 8.55 8.55 8.44 0 0 0
08/03/2022
8.55
 15,420 8.65 8.92 8.55 0 200 0.0
07/03/2022
8.65
 8,526 8.60 8.65 8.33 0 0 0
04/03/2022
8.55
 7,800 8.55 8.81 8.55 0 0 0
03/03/2022
8.55
 15,700 8.55 8.60 8.33 0 0 0
02/03/2022
8.60
 15,521 8.28 8.81 8.28 0 0 0
01/03/2022
8.17
 10,800 8.23 8.28 8.12 0 0 0
28/02/2022
8.28
 3,400 8.28 8.28 8.12 0 0 0
25/02/2022
8.28
 2,800 8.17 8.28 8.12 0 400 0.0
24/02/2022
8.17
 6,740 8.23 8.28 8.17 0 1,500 0.0
23/02/2022
8.28
 1,969 8.23 8.33 8.23 0 0 0
22/02/2022
8.12
 16,100 8.44 8.44 8.12 0 0 0
21/02/2022
8.44
 9,900 8.44 8.44 8.39 0 0 0
18/02/2022
8.44
 20,300 8.33 8.44 8.33 0 0 0
17/02/2022
8.33
 1,100 8.28 8.39 8.28 0 0 0
16/02/2022
8.33
 2,100 8.33 8.44 8.33 0 0 0
15/02/2022
8.33
 7,100 8.33 8.33 8.28 0 0 0
14/02/2022
8.44
 1,109 8.39 8.44 8.28 0 0 0
11/02/2022
8.44
 6,020 8.55 8.55 8.44 0 0 0
10/02/2022
8.44
 8,400 8.33 8.49 8.33 0 0 0
09/02/2022
8.33
 7,976 8.33 8.33 8.28 0 1,600 0.0
08/02/2022
8.33
 17,320 8.28 8.33 8.28 0 0 0
07/02/2022
8.17
 17,500 8.17 8.17 8.12 900 14,200 -0.2
28/01/2022
8.17
 1,500 8.17 8.17 8.17 0 0 0
27/01/2022
8.12
 3,300 8.28 8.28 8.01 0 1,000 0.0
26/01/2022
8.17
 9,000 7.96 8.55 7.96 0 1,000 0.0
25/01/2022
7.91
 6,800 7.80 7.91 7.80 0 800 0.0
24/01/2022
7.91
 1,200 7.75 7.91 7.75 0 0 0
21/01/2022
7.96
 400 7.96 7.96 7.96 0 0 0
20/01/2022
8.01
 1,000 8.01 8.01 7.48 0 0 0
19/01/2022
8.01
 1,100 7.80 8.01 7.80 0 0 0
18/01/2022
7.80
 3,800 7.96 7.96 7.21 0 300 0.0
17/01/2022
8.01
 1,000 7.85 8.01 7.85 0 200 0.0
14/01/2022
7.80
 400 7.91 7.91 7.80 0 0 0
13/01/2022
7.96
 100 7.96 7.96 7.96 0 0 0
12/01/2022
8.01
 1,100 8.01 8.01 7.91 0 100 0.0
11/01/2022
8.12
 4,000 8.01 8.12 8.01 0 500 0.0
10/01/2022
8.01
 3,000 8.01 8.01 7.91 0 0 0
07/01/2022
8.07
 2,800 7.96 8.07 7.91 0 100 0.0
06/01/2022
8.12
 5,700 8.01 8.17 8.01 0 600 0.0
05/01/2022
7.96
 7,100 7.32 7.96 7.32 100 0 0.0
04/01/2022
7.26
 5,400 8.07 8.07 7.26 0 0 0
31/12/2021
8.07
 2,200 8.07 8.07 8.01 0 0 0

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