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)
30/12/2021
8.12
 100 8.12 8.12 8.12 0 0 0
29/12/2021
8.12
 300 7.96 8.17 7.96 0 0 0
28/12/2021
8.17
 11,220 8.01 8.17 8.01 0 0 0
27/12/2021
7.91
 0 7.91 7.91 7.91 0 0 0
24/12/2021
7.91
 4,270 7.75 7.91 7.75 500 3,500 0.0
23/12/2021
7.91
 1,500 7.96 7.96 7.91 300 0 0.0
22/12/2021
8.07
 1,530 8.01 8.07 8.01 100 0 0.0
21/12/2021
8.01
 4,400 8.01 8.01 8.01 0 200 0.0
20/12/2021
8.17
 2,913 8.01 8.17 8.01 0 2,600 0.0
17/12/2021
8.17
 4,147 8.01 8.17 7.96 0 0 0
16/12/2021
8.17
 1,700 8.07 8.17 7.96 200 0 0.0
15/12/2021
8.17
 2,511 8.23 8.23 8.12 0 0 0
14/12/2021
8.17
 9,901 8.17 8.33 8.17 400 0 0.0
13/12/2021
8.17
 4,131 8.01 8.17 8.01 0 1,012 0.0
10/12/2021
8.17
 900 8.12 8.17 8.12 500 0 0.0
09/12/2021
8.12
 2,315 8.12 8.12 8.07 0 0 0
08/12/2021
8.12
 2,500 8.01 8.23 7.91 0 0 0
07/12/2021
8.12
 6,500 8.12 8.17 8.12 0 0 0
06/12/2021
8.07
 9,333 8.07 8.12 7.96 0 0 0
03/12/2021
8.23
 5,300 8.17 8.23 8.01 0 0 0
02/12/2021
8.17
 5,240 8.33 8.33 8.12 0 0 0
01/12/2021
8.33
 5,300 8.28 8.33 8.23 0 0 0
30/11/2021
8.28
 5,400 8.12 8.33 8.12 0 0 0
29/11/2021
8.33
 11,900 8.12 8.33 8.07 0 0 0
26/11/2021
8.23
 8,700 8.23 8.28 8.01 2,100 0 0.0
25/11/2021
8.23
 16,200 8.33 8.33 8.23 0 1,200 0.0
24/11/2021
8.23
 5,400 8.33 8.33 8.12 0 0 0
23/11/2021
8.12
 2,600 8.17 8.17 8.12 0 0 0
22/11/2021
8.23
 6,000 8.17 8.28 8.12 700 0 0.0
19/11/2021
8.33
 5,500 8.17 8.33 8.17 400 0 0.0
18/11/2021
8.17
 4,756 8.39 8.39 8.17 0 0 0
17/11/2021
8.39
 6,500 8.33 8.39 8.17 0 100 0.0
16/11/2021
8.23
 4,200 8.33 8.33 8.23 0 0 0
15/11/2021
8.39
 7,500 8.33 8.39 8.12 0 0 0
12/11/2021
8.39
 10,012 8.33 8.39 8.23 0 0 0
11/11/2021
8.39
 5,800 8.49 8.49 8.39 0 0 0
10/11/2021
8.39
 10,700 8.23 8.39 8.23 500 0 0.0
09/11/2021
8.23
 3,546 8.17 8.33 8.07 0 0 0
08/11/2021
8.17
 8,800 8.44 8.44 8.07 0 0 0
05/11/2021
8.07
 10,900 8.28 8.28 8.07 0 0 0
04/11/2021
8.33
 2,500 8.49 8.49 8.33 0 0 0
03/11/2021
8.23
 27,927 8.17 8.55 8.17 0 2,200 0.0
02/11/2021
8.12
 10,800 7.96 8.12 7.96 0 0 0
01/11/2021
8.01
 11,500 8.01 8.07 7.96 0 0 0
29/10/2021
8.01
 3,917 8.07 8.07 8.01 0 0 0
28/10/2021
8.01
 5,210 7.96 8.01 7.96 0 0 0
27/10/2021
7.96
 11,300 7.96 8.01 7.96 0 0 0
25/10/2021
8.07
 17,889 7.91 8.07 7.85 300 60 0.0
22/10/2021
7.91
 3,900 8.01 8.17 7.91 900 1,000 0.0
21/10/2021
8.17
 600 7.85 8.17 7.85 0 0 0
20/10/2021
8.07
 600 8.01 8.07 7.96 0 0 0
19/10/2021
8.07
 1,600 8.01 8.07 7.96 600 0 0.0
18/10/2021
8.01
 900 8.01 8.01 8.01 0 0 0
15/10/2021
7.96
 2,300 7.96 7.96 7.96 0 0 0
14/10/2021
8.23
 449 8.28 8.28 8.23 400 0 0.0
13/10/2021
8.28
 100 8.28 8.28 8.28 0 0 0
12/10/2021
8.01
 7,400 8.23 8.23 7.91 600 0 0.0
11/10/2021
8.33
 6,300 8.49 8.49 8.01 0 0 0
08/10/2021
8.55
 1,700 8.55 8.55 8.01 100 0 0.0
07/10/2021
8.71
 1,500 8.71 8.71 8.55 0 0 0
06/10/2021
8.71
 9,300 7.96 8.71 7.96 0 0 0
05/10/2021
7.96
 400 8.01 8.01 7.80 0 0 0
04/10/2021
7.96
 1,000 8.01 8.01 7.96 0 0 0
01/10/2021
7.96
 600 7.91 7.96 7.91 0 0 0
30/09/2021
7.96
 300 7.91 7.96 7.80 0 0 0
29/09/2021
8.01
 200 7.75 8.01 7.75 0 0 0
28/09/2021
8.01
 600 8.01 8.01 8.01 0 0 0
27/09/2021
8.01
 4,200 8.01 8.01 7.96 3,000 700 0.0
24/09/2021
7.96
 8,100 7.96 7.96 7.96 0 0 0
23/09/2021
7.96
 4,900 7.96 8.01 7.75 0 0 0
22/09/2021
7.96
 11,700 7.85 7.96 7.75 0 100 0.0
21/09/2021
7.96
 8,500 7.96 8.01 7.80 300 0 0.0
20/09/2021
8.01
 8,400 7.91 8.01 7.85 0 0 0
17/09/2021
8.01
 4,401 8.01 8.01 7.91 200 0 0.0
16/09/2021
8.01
 1,800 8.01 8.01 8.01 1,500 0 0.0
15/09/2021
8.01
 3,000 8.01 8.12 8.01 0 0 0
14/09/2021
8.01
 5,300 8.12 8.12 8.01 0 0 0
13/09/2021
8.12
 7,600 8.12 8.12 8.01 1,200 1,900 0.0
10/09/2021
8.01
 5,100 8.12 8.17 8.01 500 0 0.0
09/09/2021
8.12
 5,300 8.33 8.33 8.12 1,000 0 0.0
08/09/2021
8.33
 2,500 8.28 8.33 8.07 0 0 0
07/09/2021
8.28
 6,100 8.33 8.33 8.28 0 0 0
06/09/2021
8.33
 7,100 8.33 9.08 8.33 0 0 0
01/09/2021
8.33
 6,300 8.39 8.39 8.07 0 0 0
31/08/2021
8.39
 0 8.39 8.39 8.39 0 0 0
30/08/2021
8.39
 3,300 8.44 8.44 8.39 2,000 200 0.0
27/08/2021
8.39
 3,600 8.65 8.65 8.39 0 0 0
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/08/2021
8.65
 5,000 8.65 8.97 8.39 2,200 0 0.0
25/08/2021
8.19
 39,603 7.97 8.19 7.97 6,000 0 0.1
24/08/2021
7.79
 5,300 7.79 8.01 7.79 0 0 0
23/08/2021
7.79
 12,002 8.24 8.24 7.79 0 1,000 0.0
20/08/2021
8.01
 4,700 8.01 8.01 8.01 0 0 0
19/08/2021
8.01
 3,100 8.01 8.01 8.01 800 0 0.0
18/08/2021
8.01
 7,500 8.01 8.24 8.01 1,200 0 0.0
17/08/2021
7.97
 4,800 8.06 8.06 7.97 200 0 0.0
16/08/2021
8.01
 700 8.01 8.01 8.01 300 0 0.0
13/08/2021
8.01
 7,700 7.97 8.19 7.97 200 0 0.0
12/08/2021
7.92
 6,900 7.88 7.92 7.57 500 0 0.0
11/08/2021
7.92
 937 7.88 7.92 7.88 0 500 0.0
10/08/2021
7.79
 400 7.57 7.79 7.57 0 100 0.0

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