CTCP Phát triển năng lượng Sơn Hà (she)

8.70
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
(2024-10-22) 		-0.70 -7.45% 121,243 -2,000 -0.0
8.70
9.70
8.70
2 tháng
(2024-09-23) 		-1.30 -13% 243,446 -2,000 -0.0
8.70
10
8.70
3 tháng
(2024-08-23) 		-1.60 -15.53% 319,008 -2,600 -0.0
8.70
10.30
8.70
6 tháng
(2024-05-27) 		-1.40 -13.86% 2,080,741 -21,880 -0.2
8.70
13.30
8.70
12 tháng
(2023-11-27) 		-0.13 -1.51% 3,158,507 -32,967 -0.3
8.30
13.30
8.70
24 tháng
(2022-12-02) 		0.78 9.89% 4,637,159 -30,572 -0.3
7.17
13.30
8.70
36 tháng
(2021-12-07) 		-1.86 -17.58% 5,792,056 -131,393 -1.6
5.33
13.30
8.70
60 tháng
(2019-12-18) 		2.88 49.56% 7,953,735 -123,413 -0.9
5.33
13.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2020
6.31
 5,110 6.26 6.31 5.90 600 0 0.0
06/02/2020
6.26
 2,300 6.02 6.26 5.98 0 0 0
05/02/2020
6.02
 7,900 5.90 6.06 5.74 0 0 0
04/02/2020
5.90
 2,400 6.10 6.14 5.90 0 0 0
03/02/2020
6.10
 3,400 6.18 6.18 5.90 0 0 0
31/01/2020
6.18
 100 6.18 6.18 6.18 0 0 0
30/01/2020
6.18
 4,800 6.22 6.22 6.02 0 0 0
22/01/2020
6.22
 8,300 5.94 6.22 5.98 0 0 0
21/01/2020
5.94
 2,300 5.90 5.98 5.90 0 0 0
20/01/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/01/2020
5.90
 1,100 5.86 5.94 5.61 0 0 0
16/01/2020
5.86
 0 5.86 5.86 5.86 0 0 0
15/01/2020
5.86
 5,900 5.86 5.86 5.86 0 0 0
14/01/2020
5.86
 100 5.65 5.86 5.86 0 0 0
13/01/2020
5.65
 1,600 5.69 5.69 5.65 0 0 0
10/01/2020
5.69
 100 5.69 5.69 5.69 0 0 0
09/01/2020
5.69
 2,120 5.69 5.74 5.69 0 0 0
08/01/2020
5.69
 1,100 5.90 5.90 5.53 0 0 0
07/01/2020
5.90
 100 5.90 5.90 5.90 0 0 0
06/01/2020
5.90
 100 5.90 5.90 5.90 0 0 0
03/01/2020
5.90
 200 6.02 6.02 5.90 0 0 0
02/01/2020
6.02
 1,500 6.02 6.02 6.02 0 0 0
31/12/2019
6.02
 1,200 5.86 6.02 5.69 200 0 0.0
30/12/2019
5.86
 100 5.69 5.86 5.86 0 0 0
27/12/2019
5.69
 0 5.69 5.69 5.69 0 0 0
26/12/2019
5.69
 600 6.06 6.06 5.69 0 0 0
25/12/2019
6.06
 2,700 6.14 6.14 6.06 2,700 0 0.0
24/12/2019
6.14
 0 6.14 6.14 6.14 0 0 0
23/12/2019
6.14
 40 6.14 6.14 6.14 0 0 0
20/12/2019
6.14
 600 5.82 6.18 5.78 0 0 0
19/12/2019
5.82
 0 5.82 5.82 5.82 0 0 0
18/12/2019
5.82
 1,020 5.74 5.82 5.65 0 0 0
17/12/2019
5.74
 1,100 5.65 5.74 5.61 0 0 0
16/12/2019
5.65
 100 5.69 5.69 5.65 0 0 0
13/12/2019
5.69
 4,200 5.49 5.69 5.49 0 0 0
12/12/2019
5.49
 5,200 5.65 5.65 5.33 0 0 0
11/12/2019
5.65
 1,900 5.53 5.65 5.57 0 0 0
10/12/2019
5.53
 500 5.53 5.61 5.53 0 0 0
09/12/2019
5.53
 3,250 5.49 5.57 5.33 0 0 0
06/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
05/12/2019
5.49
 10 5.49 5.49 5.49 0 0 0
04/12/2019
5.49
 230 5.29 5.49 5.41 0 0 0
03/12/2019
5.29
 3,500 5.53 5.53 5.29 0 0 0
02/12/2019
5.53
 310 5.74 5.74 5.53 0 0 0
29/11/2019
5.74
 300 5.53 5.74 5.65 0 0 0
28/11/2019
5.53
 100 5.65 5.65 5.53 0 0 0
27/11/2019
5.65
 300 5.74 5.74 5.65 0 0 0
26/11/2019
5.74
 100 5.37 5.74 5.74 0 0 0
25/11/2019
5.37
 2,700 5.49 5.49 5.33 0 0 0
22/11/2019
5.49
 200 5.57 5.57 5.49 0 0 0
21/11/2019
5.57
 320 5.61 5.61 5.57 0 0 0
20/11/2019
5.61
 1,250 5.65 5.65 5.49 0 0 0
19/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2019
5.65
 530 5.65 5.65 5.65 0 0 0
18/11/2019
5.65
 0 5.65 5.65 5.65 0 0 0
15/11/2019
5.65
 0 5.65 5.65 5.65 0 0 0
14/11/2019
5.65
 7,700 5.69 5.69 5.12 2,100 0 0.0
13/11/2019
5.69
 6,000 5.50 5.69 5.54 5,400 0 0.1
12/11/2019
5.50
 5,200 5.31 5.84 5.35 0 0 0
11/11/2019
5.31
 2,600 5.31 5.35 5.31 0 0 0
08/11/2019
5.31
 1,500 5.31 5.31 5.31 0 0 0
07/11/2019
5.31
 200 5.24 5.31 5.01 0 0 0
06/11/2019
5.24
 0 5.24 5.24 5.24 0 0 0
05/11/2019
5.24
 560 5.27 5.27 5.20 0 0 0
04/11/2019
5.27
 0 5.27 5.27 5.27 0 0 0
01/11/2019
5.27
 4,800 5.27 5.27 5.27 0 0 0
31/10/2019
5.27
 2,400 5.27 5.27 5.27 0 0 0
30/10/2019
5.27
 3,500 5.31 5.31 5.24 1,500 0 0.0
29/10/2019
5.31
 1,000 5.31 5.31 5.31 0 0 0
28/10/2019
5.31
 4,400 5.35 5.35 5.31 500 0 0.0
25/10/2019
5.35
 2,400 5.31 5.35 5.27 0 0 0
24/10/2019
5.31
 300 5.31 5.35 5.27 0 0 0
23/10/2019
5.31
 8,000 5.12 5.35 5.27 200 0 0.0
22/10/2019
5.12
 0 5.12 5.12 5.12 0 0 0
21/10/2019
5.12
 1,100 5.12 5.24 5.12 200 0 0.0
18/10/2019
5.12
 0 5.12 5.12 5.12 0 0 0
17/10/2019
5.12
 100 5.09 5.12 5.12 0 0 0
16/10/2019
5.09
 300 5.09 5.24 5.09 0 0 0
15/10/2019
5.09
 100 5.24 5.24 5.09 0 0 0
14/10/2019
5.24
 200 4.97 5.27 5.24 0 0 0
11/10/2019
4.97
 2,000 5.20 5.20 4.97 0 0 0
10/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
09/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
08/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
07/10/2019
5.20
 600 5.20 5.20 5.16 0 0 0
04/10/2019
5.20
 300 5.20 5.20 5.16 0 0 0
03/10/2019
5.20
 1,000 5.20 5.20 5.20 0 0 0
02/10/2019
5.20
 0 5.20 5.20 5.20 0 0 0
01/10/2019
5.20
 2,400 5.35 5.43 5.20 0 0 0
30/09/2019
5.35
 2,900 5.24 5.39 5.27 0 0 0
27/09/2019
5.24
 2,000 5.12 5.24 5.12 0 0 0
26/09/2019
5.12
 500 5.12 5.12 5.05 0 0 0
25/09/2019
5.12
 0 5.12 5.12 5.12 0 0 0
24/09/2019
5.12
 2,000 4.97 5.12 5.01 0 0 0
23/09/2019
4.97
 900 5.12 5.12 4.97 0 0 0
20/09/2019
5.12
 100 5.24 5.24 5.12 0 0 0
19/09/2019
5.24
 1,500 5.09 5.24 5.20 0 0 0
18/09/2019
5.09
 1,700 5.24 5.24 5.09 0 0 0
17/09/2019
5.24
 200 5.12 5.24 5.20 0 0 0
16/09/2019
5.12
 2,800 5.20 5.20 5.09 0 0 0
13/09/2019
5.20
 400 5.20 5.20 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |