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)
08/09/2021
18.36
 7,200 18.36 18.36 18.23 0 0 0
07/09/2021
18.36
 4,200 18.36 18.36 18.07 0 0 0
06/09/2021
18.36
 600 18.56 18.56 18.26 0 0 0
01/09/2021
18.56
 4,500 18.17 18.56 18.23 0 0 0
31/08/2021
18.17
 4,600 18.17 18.17 18.17 0 0 0
30/08/2021
18.17
 1,300 18.03 18.36 18.03 0 0 0
27/08/2021
18.03
 18,800 18.00 18.10 17.71 0 0 0
26/08/2021
18.00
 0 18.00 18.00 18.00 0 0 0
25/08/2021
18.00
 100 18.00 18.00 18.00 0 0 0
24/08/2021
18.00
 300 17.71 18.00 17.74 0 0 0
23/08/2021
17.71
 8,300 17.90 17.90 17.71 0 0 0
20/08/2021
17.90
 46,000 18.10 18.30 17.90 0 0 0
19/08/2021
18.10
 56,600 18.03 18.33 18.10 0 0 0
18/08/2021
18.03
 36,600 18.33 18.36 17.94 0 0 0
17/08/2021
18.33
 100 18.00 18.33 18.33 0 0 0
16/08/2021
18.00
 8,500 17.71 18.03 17.71 0 4,400 -0.1
13/08/2021
17.71
 1,500 17.71 17.71 17.71 0 900 0
12/08/2021
17.71
 900 17.71 17.71 17.71 0 0 0
11/08/2021
17.71
 1,000 17.71 17.71 17.71 0 0 0
10/08/2021
17.71
 0 17.71 17.71 17.71 0 0 0
09/08/2021
17.71
 0 17.71 17.71 17.71 0 0 0
06/08/2021
17.71
 0 17.71 17.71 17.71 0 0 0
05/08/2021
17.71
 2,000 17.71 17.71 17.71 0 0 0
04/08/2021
17.71
 1,000 17.58 17.71 17.71 0 0 0
03/08/2021
17.58
 1,300 17.87 17.87 17.58 0 0 0
02/08/2021
17.87
 200 17.97 17.97 17.58 0 0 0
30/07/2021
17.97
 3,100 17.71 17.97 17.71 0 0 0
29/07/2021
17.71
 100 17.71 17.71 17.71 0 0 0
28/07/2021
17.71
 2,400 17.71 17.71 17.12 0 0 0
27/07/2021
17.71
 0 17.71 17.71 17.71 0 0 0
26/07/2021
17.71
 0 17.71 17.71 17.71 0 0 0
23/07/2021
17.71
 0 17.71 17.71 17.71 0 0 0
22/07/2021
17.71
 0 17.71 17.71 17.71 0 0 0
21/07/2021
17.71
 0 17.71 17.71 17.71 0 0 0
20/07/2021
17.71
 100 16.92 17.71 17.71 0 0 0
19/07/2021
16.92
 200 17.71 17.71 16.92 0 0 0
16/07/2021
17.71
 100 17.84 17.84 17.71 0 0 0
15/07/2021
17.84
 0 17.84 17.84 17.84 0 0 0
14/07/2021
17.84
 0 17.84 17.84 17.84 0 0 0
13/07/2021
17.84
 100 17.12 17.84 17.84 0 0 0
12/07/2021
17.12
 800 17.38 17.38 17.12 0 0 0
09/07/2021
17.38
 400 17.38 17.38 17.38 0 0 0
08/07/2021
17.38
 1,800 17.58 17.58 17.38 0 0 0
07/07/2021
17.58
 100 17.90 17.90 17.58 100 0 0.0
06/07/2021
17.90
 800 17.80 17.90 17.58 400 0 0.0
05/07/2021
17.80
 0 17.80 17.80 17.80 0 0 0
02/07/2021
17.80
 400 17.80 17.80 17.80 400 0 0.0
01/07/2021
17.80
 3,400 17.84 17.84 17.58 500 0 0.0
30/06/2021
17.84
 0 17.84 17.84 17.84 0 0 0
29/06/2021
17.84
 2,200 17.38 17.84 17.38 0 0 0
28/06/2021
17.38
 1,500 17.38 17.44 17.38 100 0 0.0
25/06/2021
17.38
 0 17.38 17.38 17.38 0 0 0
24/06/2021
17.38
 0 17.38 17.38 17.38 0 0 0
23/06/2021
17.38
 0 17.38 17.38 17.38 0 0 0
22/06/2021
17.38
 5,000 17.38 17.38 17.38 0 0 0
21/06/2021
17.38
 2,200 17.80 17.84 17.38 0 0 0
18/06/2021
17.80
 5,100 17.38 17.80 17.12 0 0 0
17/06/2021
17.38
 0 17.38 17.38 17.38 0 0 0
16/06/2021
17.38
 10,500 17.90 17.90 17.25 0 0 0
15/06/2021
17.90
 0 17.90 17.90 17.90 0 0 0
14/06/2021
17.90
 1,400 17.48 17.90 17.90 0 200 0.0
11/06/2021
17.48
 0 17.48 17.48 17.48 0 0 0
10/06/2021
17.48
 5,000 17.48 17.48 17.48 0 0 0
09/06/2021
17.48
 13,800 17.44 17.48 16.26 0 0 0
08/06/2021
17.44
 900 17.90 17.90 17.44 0 0 0
07/06/2021
17.90
 300 17.87 17.90 17.90 0 0 0
04/06/2021
17.87
 0 17.87 17.87 17.87 0 0 0
03/06/2021
17.87
 200 17.64 17.87 17.87 0 0 0
02/06/2021
17.64
 6,100 17.71 17.71 17.38 100 0 0.0
01/06/2021
17.71
 1,300 17.41 17.71 17.38 0 200 0.0
31/05/2021
17.41
 0 17.41 17.41 17.41 0 0 0
28/05/2021
17.41
 7,400 17.41 17.58 17.38 0 0 0
27/05/2021
17.41
 0 17.41 17.41 17.41 0 0 0
26/05/2021
17.41
 4,400 17.38 17.51 17.41 0 0 0
25/05/2021
17.38
 1,000 17.64 17.64 17.38 0 0 0
24/05/2021
17.64
 0 17.64 17.64 17.64 0 0 0
21/05/2021
17.64
 1,000 17.71 17.71 17.64 100 500 0.0
20/05/2021
17.71
 3,000 17.77 17.77 17.71 0 0 0
19/05/2021
17.77
 1,000 18.03 18.03 17.77 0 0 0
18/05/2021
18.03
 10,200 17.77 18.36 17.84 0 0 0
17/05/2021
17.77
 0 17.77 17.77 17.77 0 0 0
14/05/2021
17.77
 8,200 17.64 17.84 17.71 0 0 0
13/05/2021
17.64
 300 17.58 17.64 17.64 300 0 0.0
12/05/2021
17.58
 22,000 17.71 17.71 17.51 0 0 0
11/05/2021
17.71
 0 17.71 17.71 17.71 0 0 0
10/05/2021
17.71
 3,300 17.97 17.97 17.71 1,900 0 0.1
07/05/2021
17.97
 3,100 17.97 17.97 17.71 1,100 0 0.0
06/05/2021
17.97
 1,100 17.97 18.00 17.97 0 0 0
05/05/2021
17.97
 12,000 17.71 18.85 17.90 100 0 0.0
04/05/2021
17.71
 4,500 17.71 17.71 16.53 0 0 0
29/04/2021
17.71
 0 17.71 17.71 17.71 0 0 0
28/04/2021
17.71
 0 17.71 17.71 17.71 0 0 0
27/04/2021
17.71
 100 17.64 17.71 17.71 0 0 0
26/04/2021
17.64
 800 17.51 17.64 17.64 800 0 0.0
23/04/2021
17.51
 16,000 17.38 17.51 17.12 100 0 0.0
22/04/2021
17.38
 100 17.38 17.38 17.38 0 0 0
20/04/2021
17.38
 6,800 17.38 18.00 17.25 0 0 0
19/04/2021
17.38
 1,000 17.38 17.38 17.38 0 0 0
16/04/2021
17.38
 4,000 17.38 17.58 17.38 0 0 0
15/04/2021
17.38
 4,000 17.51 17.51 17.38 0 0 0

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