CTCP Phát triển năng lượng Sơn Hà (she)

9
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
(2024-10-23) 		-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)
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
27/04/2020
6.51
 3,110 6.51 6.55 6.51 0 0 0
24/04/2020
6.51
 3,100 6.51 6.51 6.51 0 0 0
23/04/2020
6.51
 4,130 6.51 6.55 6.51 0 0 0
22/04/2020
6.51
 3,700 6.51 6.51 6.43 0 0 0
21/04/2020
6.51
 10,740 6.51 6.71 6.35 0 0 0
20/04/2020
6.51
 9,300 6.47 6.59 6.31 0 0 0
17/04/2020
6.47
 1,500 6.31 6.47 6.18 0 0 0
16/04/2020
6.31
 900 6.10 6.31 6.10 0 0 0
15/04/2020
6.10
 100 6.10 6.10 6.10 0 0 0
14/04/2020
6.10
 2,000 6.14 6.14 6.10 0 0 0
13/04/2020
6.14
 500 6.14 6.14 6.14 0 0 0
10/04/2020
6.14
 1,600 6.14 6.14 6.14 1,600 0 0.0
09/04/2020
6.14
 9,400 6.14 6.22 6.14 7,900 0 0.1
08/04/2020
6.14
 10,000 5.94 6.14 6.14 0 0 0
07/04/2020
5.94
 700 6.06 6.06 5.65 0 100 -0.0
06/04/2020
6.06
 800 5.53 6.06 6.06 0 0 0
03/04/2020
5.53
 1,800 5.86 5.86 5.53 1,600 0 0.0
01/04/2020
5.86
 1,300 5.61 5.86 5.86 0 0 0
31/03/2020
5.61
 0 5.61 5.61 5.61 0 0 0
30/03/2020
5.61
 2,510 5.69 5.69 5.61 2,100 0 0.0
27/03/2020
5.69
 100 5.90 5.90 5.69 0 0 0
26/03/2020
5.90
 0 5.90 5.90 5.90 0 0 0
25/03/2020
5.90
 1,100 5.82 5.90 5.90 0 0 0
24/03/2020
5.82
 100 5.57 5.82 5.82 0 0 0
23/03/2020
5.57
 2,900 5.78 6.35 5.57 100 0 0.0
20/03/2020
5.78
 600 5.78 6.35 5.78 100 0 0.0
19/03/2020
5.78
 0 5.78 5.78 5.78 0 0 0
18/03/2020
5.78
 200 5.90 5.90 5.78 0 0 0
17/03/2020
5.90
 1,410 5.65 5.90 5.69 0 0 0
16/03/2020
5.65
 1,200 5.49 5.69 5.65 0 0 0
13/03/2020
5.49
 2,700 5.78 5.78 5.49 0 0 0
12/03/2020
5.78
 1,500 6.10 6.10 5.61 0 0 0
11/03/2020
6.10
 8,720 6.02 6.14 6.02 0 0 0
10/03/2020
6.02
 60 6.02 6.02 6.02 0 0 0
09/03/2020
6.02
 1,320 6.14 6.18 6.02 0 0 0
06/03/2020
6.14
 100 6.10 6.14 6.14 0 0 0
05/03/2020
6.10
 500 6.06 6.18 6.10 0 0 0
04/03/2020
6.06
 150 6.10 6.10 6.06 0 0 0
03/03/2020
6.10
 4,100 6.10 6.10 5.94 1,300 0 0.0
02/03/2020
6.10
 1,200 6.10 6.10 5.94 0 0 0
28/02/2020
6.10
 4,100 6.26 6.26 5.90 0 0 0
27/02/2020
6.26
 7,700 6.31 6.43 6.10 0 0 0
26/02/2020
6.31
 1,600 6.31 6.43 6.31 1,200 0 0.0
25/02/2020
6.31
 2,210 6.31 6.31 6.10 0 0 0
24/02/2020
6.31
 900 6.47 6.47 6.31 0 0 0
21/02/2020
6.47
 1,800 6.47 6.47 6.47 0 0 0
20/02/2020
6.47
 2,900 6.35 6.47 6.43 2,000 0 0.0
19/02/2020
6.35
 4,200 6.47 6.51 6.35 4,000 0 0.1
18/02/2020
6.47
 2,900 6.51 6.51 6.31 0 0 0
17/02/2020
6.51
 200 6.51 6.51 6.43 0 0 0
14/02/2020
6.51
 7,500 6.47 6.59 6.43 500 0 0.0
13/02/2020
6.47
 100 6.59 6.59 6.47 0 0 0
12/02/2020
6.59
 9,400 6.43 6.67 6.47 0 0 0
11/02/2020
6.43
 6,500 6.71 6.71 6.43 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |