CTCP Thủy điện Sê San 4A (s4a)

37.20
-2.80
(-7%)
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) 		0.20 0.54% 7,600 0 0
36
41.20
37.20
2 tháng
(2024-09-23) 		0.40 1.09% 17,700 0 0
35.90
41.20
37.20
3 tháng
(2024-08-26) 		-2.10 -5.34% 43,700 0 0
35.80
41.20
37.20
6 tháng
(2024-05-27) 		-1.30 -3.38% 67,700 -100 -0.0
35.80
43
37.20
12 tháng
(2023-11-28) 		7.83 26.64% 297,000 -200 -0.0
29.37
43
37.20
24 tháng
(2022-12-05) 		8.32 28.82% 500,800 13,800 -1.5
25.74
43
37.20
36 tháng
(2021-12-08) 		13.75 58.65% 1,310,600 17,900 -18.2
22.71
43
37.20
60 tháng
(2019-12-19) 		18.09 94.63% 2,688,980 21,480 -18.1
18.30
43
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2020
19.73
 20 19.66 20.09 19.73 0 0 0
05/02/2020
19.66
 1,950 19.66 19.66 19.66 0 0 0
04/02/2020
19.66
 20 19.44 19.66 18.30 0 0 0
03/02/2020
19.44
 40 19.37 19.44 19.44 0 0 0
31/01/2020
19.37
 10 19.37 19.37 19.37 0 0 0
30/01/2020
19.37
 90 19.73 19.73 19.37 0 0 0
22/01/2020
19.73
 3,000 19.66 19.73 19.73 0 0 0
21/01/2020
19.66
 0 19.66 19.66 19.66 0 0 0
20/01/2020
19.66
 920 19.66 19.66 19.66 0 0 0
17/01/2020
19.66
 2,900 19.66 19.66 19.52 0 0 0
16/01/2020
19.66
 500 19.30 19.66 19.66 0 0 0
15/01/2020
19.30
 2,010 19.30 19.30 19.30 0 0 0
14/01/2020
19.30
 10 18.94 19.30 19.30 0 0 0
13/01/2020
18.94
 130 19.66 19.73 18.94 0 0 0
10/01/2020
19.66
 1,780 19.30 19.66 19.66 0 0 0
09/01/2020
19.30
 30 18.59 19.30 19.30 0 0 0
08/01/2020
18.59
 20 19.02 19.02 18.59 0 0 0
07/01/2020
19.02
 40 18.94 20.02 19.02 0 0 0
06/01/2020
18.94
 220 19.44 19.44 18.94 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13%
03/01/2020
19.44
 10 19.66 19.66 19.44 0 0 0
02/01/2020
19.66
 600 19.45 19.73 19.39 0 0 0
31/12/2019
19.45
 1,000 19.45 19.45 18.43 0 990 -0.0
30/12/2019
19.45
 6,100 19.45 19.45 18.91 0 10 -0.0
27/12/2019
19.45
 4,030 19.45 19.80 19.45 0 0 0
26/12/2019
19.45
 2,000 19.45 19.45 19.45 0 0 0
25/12/2019
19.45
 2,840 19.45 19.45 19.39 0 0 0
24/12/2019
19.45
 2,000 19.39 19.45 19.45 0 0 0
23/12/2019
19.39
 1,600 19.11 19.39 19.39 0 0 0
20/12/2019
19.11
 0 19.11 19.11 19.11 0 0 0
19/12/2019
19.11
 1,830 19.11 19.11 19.11 0 0 0
18/12/2019
19.11
 1,550 19.08 19.11 18.98 0 0 0
17/12/2019
19.08
 1,300 19.25 19.25 19.08 0 0 0
16/12/2019
19.25
 0 19.25 19.25 19.25 0 0 0
13/12/2019
19.25
 100 19.11 19.25 18.77 0 0 0
12/12/2019
19.11
 1,080 19.11 19.11 19.11 0 0 0
11/12/2019
19.11
 3,260 18.84 19.11 17.75 0 0 0
10/12/2019
18.84
 0 18.84 18.84 18.84 0 0 0
09/12/2019
18.84
 310 18.84 18.84 18.84 0 0 0
06/12/2019
18.84
 5,100 18.84 18.84 18.84 0 0 0
05/12/2019
18.84
 150 18.81 18.84 18.84 0 0 0
04/12/2019
18.81
 1,010 18.77 18.81 18.81 0 0 0
03/12/2019
18.77
 1,500 19.11 19.11 18.77 0 0 0
02/12/2019
19.11
 10 18.77 19.11 19.11 0 0 0
29/11/2019
18.77
 180 19.25 19.25 18.77 0 0 0
28/11/2019
19.25
 1,430 19.39 19.39 18.06 0 1,290 -0.0
27/11/2019
19.39
 210 20.14 20.14 18.77 0 0 0
26/11/2019
20.14
 10 19.45 20.14 20.14 0 0 0
25/11/2019
19.45
 0 19.45 19.45 19.45 0 0 0
22/11/2019
19.45
 10,870 19.32 19.45 18.09 0 0 0
21/11/2019
19.32
 0 19.32 19.32 19.32 0 0 0
20/11/2019
19.32
 12,170 19.45 19.45 18.64 0 0 0
19/11/2019
19.45
 2,940 19.11 19.45 19.11 0 0 0
18/11/2019
19.11
 0 19.11 19.11 19.11 0 0 0
15/11/2019
19.11
 300 19.11 19.11 19.11 0 0 0
14/11/2019
19.11
 2,500 19.32 19.32 19.11 0 0 0
13/11/2019
19.32
 10 19.11 19.32 19.32 0 0 0
12/11/2019
19.11
 16,380 19.11 19.25 19.11 0 0 0
11/11/2019
19.11
 0 19.11 19.11 19.11 0 0 0
08/11/2019
19.11
 0 19.11 19.11 19.11 0 0 0
07/11/2019
19.11
 0 19.11 19.11 19.11 0 0 0
06/11/2019
19.11
 2,490 18.98 19.11 19.11 0 0 0
05/11/2019
18.98
 10 19.11 19.11 18.98 0 0 0
04/11/2019
19.11
 2,160 19.11 19.11 19.11 0 0 0
01/11/2019
19.11
 4,600 19.11 19.11 19.11 0 0 0
31/10/2019
19.11
 14,250 19.11 19.11 18.91 0 0 0
30/10/2019
19.11
 6,000 19.11 19.11 19.11 1,990 0 0.1
29/10/2019
19.11
 1,020 19.11 19.11 19.11 1,010 0 0.0
28/10/2019
19.11
 100 19.11 19.11 19.11 0 0 0
25/10/2019
19.11
 1,000 19.45 19.45 19.11 1,000 0 0.0
24/10/2019
19.45
 0 19.45 19.45 19.45 0 0 0
23/10/2019
19.45
 20 18.91 19.45 19.11 0 0 0
22/10/2019
18.91
 0 18.91 18.91 18.91 0 0 0
21/10/2019
18.91
 10 18.98 18.98 18.91 0 0 0
18/10/2019
18.98
 0 18.98 18.98 18.98 0 0 0
17/10/2019
18.98
 20 19.35 19.35 18.98 0 0 0
16/10/2019
19.35
 50 19.11 19.35 19.35 0 0 0
15/10/2019
19.11
 0 19.11 19.11 19.11 0 0 0
14/10/2019
19.11
 1,590 18.98 19.11 17.82 1,100 0 0.0
11/10/2019
18.98
 10 19.32 19.32 18.98 0 0 0
10/10/2019
19.32
 0 19.32 19.32 19.32 0 0 0
09/10/2019
19.32
 600 19.39 19.39 19.32 100 0 0.0
08/10/2019
19.39
 5,450 18.84 19.39 19.11 300 0 0.0
07/10/2019
18.84
 0 18.84 18.84 18.84 0 0 0
04/10/2019
18.84
 190 18.98 18.98 18.84 0 0 0
03/10/2019
18.98
 20,000 19.11 19.45 18.43 0 0 0
02/10/2019
19.11
 0 19.11 19.11 19.11 0 0 0
01/10/2019
19.11
 1,510 19.11 19.11 19.11 0 0 0
30/09/2019
19.11
 180 19.11 19.11 19.11 0 0 0
27/09/2019
19.11
 2,500 19.11 19.11 19.11 0 0 0
26/09/2019
19.11
 0 19.11 19.11 19.11 0 0 0
25/09/2019
19.11
 7,710 19.11 19.11 19.11 0 0 0
24/09/2019
19.11
 1,200 19.39 19.39 19.11 0 0 0
23/09/2019
19.39
 0 19.39 19.39 19.39 0 0 0
20/09/2019
19.39
 0 19.39 19.39 19.39 0 0 0
19/09/2019
19.39
 850 19.45 19.45 19.11 0 0 0
18/09/2019
19.45
 0 19.45 19.45 19.45 0 0 0
17/09/2019
19.45
 300 19.11 19.45 18.77 0 0 0
16/09/2019
19.11
 400 19.66 19.66 19.11 0 0 0
13/09/2019
19.66
 400 19.66 19.66 19.66 0 0 0
12/09/2019
19.66
 500 19.45 19.80 19.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |