CTCP Thủy điện Sê San 4A (s4a)

32.80
1.30
(4.13%)
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
(2026-08-19) 		-1.50 -4.55% 47,600 0 0
31.50
34
32.80
2 tháng
(2026-07-20) 		-0.90 -2.78% 51,800 0 0
31.50
34
32.80
3 tháng
(2026-06-22) 		-1 -3.08% 56,000 0 0
31.50
34
32.80
6 tháng
(2026-03-23) 		-0.99 -3.04% 88,400 0 0
31.50
34.60
32.80
12 tháng
(2025-09-23) 		-1.93 -5.77% 276,500 0 0
30.10
34.60
32.80
24 tháng
(2024-09-30) 		-0.53 -1.65% 540,900 0 0
28.17
35.66
32.80
36 tháng
(2023-10-04) 		6.38 25.38% 844,600 0 0
24.40
37.22
32.80
60 tháng
(2021-10-14) 		12.61 66.78% 1,988,500 7,500 -19.6
18.89
37.22
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
20.33
 7,600 20.33 20.33 19.86 0 0 0
26/01/2022
20.33
 32,900 20.33 20.33 19.79 0 0 0
25/01/2022
20.33
 2,600 19.99 20.67 20.33 2,500 0 0.1
24/01/2022
19.99
 3,400 19.82 19.99 19.32 3,000 0 0.1
21/01/2022
19.82
 800 19.79 19.86 19.65 0 0 0
20/01/2022
19.79
 1,800 19.65 20.33 19.79 0 0 0
19/01/2022
19.65
 5,000 20.26 20.26 19.65 0 0 0
18/01/2022
20.26
 5,000 19.65 20.26 19.52 0 0 0
17/01/2022
19.65
 15,100 19.72 19.72 19.65 0 0 0
14/01/2022
19.72
 100 20.13 20.13 19.72 0 0 0
13/01/2022
20.13
 1,500 20.20 20.20 20.13 0 0 0
12/01/2022
20.20
 100 20.26 20.26 20.20 0 0 0
11/01/2022
20.26
 700 19.65 20.33 19.59 0 0 0
10/01/2022
19.65
 2,800 19.93 19.93 19.65 800 0 0
07/01/2022
19.93
 9,500 20.30 20.30 19.65 0 0 0
06/01/2022
20.30
 300 20.64 20.64 19.65 0 0 0
05/01/2022
20.64
 100 19.65 20.64 20.64 0 0 0
04/01/2022
19.65
 100 19.65 19.65 19.65 0 100 0.0
31/12/2021
19.65
 1,500 19.65 19.65 19.65 0 0 0
30/12/2021
19.65
 0 19.65 19.65 19.65 0 0 0
29/12/2021
19.65
 3,000 19.65 19.65 19.65 0 0 0
28/12/2021
19.65
 7,500 19.86 19.86 19.65 0 0 0
27/12/2021
19.86
 1,600 20.33 20.33 19.79 0 0 0
24/12/2021
20.33
 0 20.33 20.33 20.33 0 0 0
23/12/2021
20.33
 0 20.33 20.33 20.33 0 0 0
22/12/2021
20.33
 900 20.54 20.54 20.33 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2021
20.54
 5,900 20.26 20.67 20.26 0 0 0
20/12/2021
20.26
 300 19.81 20.26 19.81 0 0 0
17/12/2021
19.81
 1,700 19.81 20.13 19.81 0 0 0
16/12/2021
19.81
 100 19.81 19.81 19.81 0 0 0
15/12/2021
19.81
 2,500 20.20 20.20 19.67 0 0 0
14/12/2021
20.20
 2,100 20.59 20.59 19.28 0 0 0
13/12/2021
20.59
 100 19.84 20.59 20.59 0 0 0
10/12/2021
19.84
 800 19.77 20.56 19.84 0 0 0
09/12/2021
19.77
 100 20.30 20.30 19.77 0 0 0
08/12/2021
20.30
 0 20.30 20.30 20.30 0 0 0
07/12/2021
20.30
 2,400 19.41 20.30 19.48 100 0 0.0
06/12/2021
19.41
 4,100 20.13 20.13 19.35 0 0 0
03/12/2021
20.13
 8,800 20.10 20.33 20.13 0 0 0
02/12/2021
20.10
 6,000 21.38 21.38 20.10 0 0 0
01/12/2021
21.38
 300 20.20 21.38 21.31 0 0 0
30/11/2021
20.20
 0 20.20 20.20 20.20 0 0 0
29/11/2021
20.20
 0 20.20 20.20 20.20 0 0 0
26/11/2021
20.20
 7,500 20.20 20.20 20.13 0 0 0
25/11/2021
20.20
 2,700 20.26 20.26 19.84 0 0 0
24/11/2021
20.26
 200 20.26 20.26 20.26 0 0 0
23/11/2021
20.26
 0 20.26 20.26 20.26 0 0 0
22/11/2021
20.26
 3,000 20.20 20.26 20.26 0 0 0
19/11/2021
20.20
 7,800 20.20 20.20 19.87 0 0 0
18/11/2021
20.20
 200 20.13 20.20 19.71 0 0 0
17/11/2021
20.13
 4,100 19.94 20.20 19.71 200 0 0.0
16/11/2021
19.94
 2,400 19.97 19.97 19.67 300 0 0.0
15/11/2021
19.97
 0 19.97 19.97 19.97 0 0 0
12/11/2021
19.97
 2,700 19.61 20.07 19.61 0 0 0
11/11/2021
19.61
 2,500 19.61 19.61 19.54 0 0 0
10/11/2021
19.61
 12,300 19.54 19.61 19.48 0 0 0
09/11/2021
19.54
 8,700 19.61 19.61 19.41 0 0 0
08/11/2021
19.61
 3,300 19.48 19.61 19.35 0 0 0
05/11/2021
19.48
 800 19.64 19.64 19.44 0 0 0
04/11/2021
19.64
 0 19.64 19.64 19.64 0 0 0
03/11/2021
19.64
 100 19.48 19.64 19.64 0 0 0
02/11/2021
19.48
 1,700 19.48 19.48 19.48 0 0 0
01/11/2021
19.48
 900 19.54 19.54 19.48 0 0 0
29/10/2021
19.54
 0 19.54 19.54 19.54 0 0 0
28/10/2021
19.54
 5,000 19.54 19.54 19.48 0 0 0
27/10/2021
19.54
 1,900 19.28 19.97 19.18 0 0 0
26/10/2021
19.28
 4,200 19.61 19.61 19.28 0 0 0
25/10/2021
19.61
 100 19.61 19.61 19.61 0 0 0
22/10/2021
19.61
 12,200 19.48 19.61 19.15 0 0 0
21/10/2021
19.48
 200 19.38 19.48 19.41 0 0 0
20/10/2021
19.38
 0 19.38 19.38 19.38 0 0 0
19/10/2021
19.38
 10,100 19.35 19.90 19.02 0 0 0
18/10/2021
19.35
 22,700 19.28 19.35 19.15 1,100 0 0.0
15/10/2021
19.28
 2,600 18.89 19.28 19.02 0 0 0
14/10/2021
18.89
 0 18.89 18.89 18.89 0 0 0
13/10/2021
18.89
 1,200 18.89 18.89 18.89 0 0 0
12/10/2021
18.89
 3,100 19.18 19.18 18.89 0 0 0
11/10/2021
19.18
 100 19.18 19.18 19.18 0 0 0
08/10/2021
19.18
 2,600 19.25 19.25 18.72 0 0 0
07/10/2021
19.25
 0 19.25 19.25 19.25 0 0 0
06/10/2021
19.25
 1,400 19.25 19.25 19.02 0 0 0
05/10/2021
19.25
 6,500 18.85 19.25 18.85 0 0 0
04/10/2021
18.85
 17,400 18.85 18.85 18.82 0 0 0
01/10/2021
18.85
 2,900 18.56 18.85 18.46 0 0 0
30/09/2021
18.56
 0 18.56 18.56 18.56 0 0 0
29/09/2021
18.56
 0 18.56 18.56 18.56 0 0 0
28/09/2021
18.56
 0 18.56 18.56 18.56 0 0 0
27/09/2021
18.56
 1,200 18.62 18.62 18.56 0 0 0
24/09/2021
18.62
 3,700 18.69 18.76 18.62 0 0 0
23/09/2021
18.69
 6,100 18.66 18.69 18.49 0 0 0
22/09/2021
18.66
 300 18.66 18.66 18.43 0 0 0
21/09/2021
18.66
 1,400 18.56 18.66 18.17 0 0 0
20/09/2021
18.56
 1,400 18.66 18.66 18.56 0 0 0
17/09/2021
18.66
 1,500 18.66 18.66 18.36 0 0 0
16/09/2021
18.66
 10,900 18.49 18.69 18.56 0 0 0
15/09/2021
18.49
 7,800 18.56 18.56 18.43 0 0 0
14/09/2021
18.56
 1,300 18.43 18.56 18.49 0 0 0
13/09/2021
18.43
 7,400 18.36 18.56 18.43 0 0 0
10/09/2021
18.36
 13,400 18.23 18.49 18.36 0 0 0
09/09/2021
18.23
 100 18.36 18.36 18.23 0 0 0

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