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)
11/09/2019
19.45
 0 19.45 19.45 19.45 0 0 0
10/09/2019
19.45
 0 19.45 19.45 19.45 0 0 0
09/09/2019
19.45
 0 19.45 19.45 19.45 0 0 0
06/09/2019
19.45
 1,760 19.45 19.45 19.45 0 0 0
05/09/2019
19.45
 0 19.45 19.45 19.45 0 0 0
04/09/2019
19.45
 1,100 19.93 19.93 19.45 0 0 0
03/09/2019
19.93
 3,200 19.11 19.93 19.11 0 0 0
30/08/2019
19.11
 1,000 19.45 19.45 19.11 0 0 0
29/08/2019
19.45
 100 19.11 19.45 19.45 0 0 0
28/08/2019
19.11
 1,380 19.73 19.73 19.11 0 0 0
27/08/2019
19.73
 1,200 19.73 19.73 19.63 0 0 0
26/08/2019
19.73
 1,700 19.11 19.80 19.73 0 0 0
23/08/2019
19.11
 7,270 19.11 19.11 18.84 0 0 0
22/08/2019
19.11
 1,860 19.11 19.11 19.11 0 0 0
21/08/2019
19.11
 0 19.11 19.11 19.11 0 0 0
20/08/2019
19.11
 0 19.11 19.11 19.11 0 0 0
19/08/2019
19.11
 390 18.70 19.11 19.11 0 0 0
16/08/2019
18.70
 4,000 18.70 19.11 18.70 0 0 0
15/08/2019
18.70
 0 18.70 18.70 18.70 0 0 0
14/08/2019
18.70
 0 18.70 18.70 18.70 0 0 0
13/08/2019
18.70
 12,230 19.45 19.45 18.64 0 0 0
12/08/2019
19.45
 990 19.45 19.45 19.45 0 0 0
09/08/2019
19.45
 50,920 19.45 19.80 19.45 0 10 -0.0
08/08/2019
19.45
 640 19.11 19.45 19.45 0 0 0
07/08/2019
19.11
 950 19.11 19.11 19.11 0 0 0
06/08/2019
19.11
 10 18.91 19.11 19.11 0 0 0
05/08/2019
18.91
 1,330 19.11 19.18 18.91 0 0 0
02/08/2019
19.11
 1,540 19.11 19.11 19.11 0 0 0
01/08/2019
19.11
 0 19.11 19.11 19.11 0 0 0
31/07/2019
19.11
 50 18.77 19.11 19.11 0 0 0
30/07/2019
18.77
 0 18.77 18.77 18.77 0 0 0
29/07/2019
18.77
 0 18.77 18.77 18.77 0 0 0
26/07/2019
18.77
 40 18.09 18.77 18.77 0 0 0
25/07/2019
18.09
 40 18.77 18.77 18.09 0 0 0
24/07/2019
18.77
 0 18.77 18.77 18.77 0 0 0
23/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
23/07/2019
18.77
 4,670 19.32 19.32 18.77 0 0 0
22/07/2019
19.32
 10 18.65 19.32 19.32 0 0 0
19/07/2019
18.65
 830 18.65 18.65 18.32 0 0 0
18/07/2019
18.65
 0 18.65 18.65 18.65 0 0 0
17/07/2019
18.65
 320 18.59 18.65 18.65 0 0 0
16/07/2019
18.59
 0 18.59 18.59 18.59 0 0 0
15/07/2019
18.59
 0 18.59 18.59 18.59 0 0 0
12/07/2019
18.59
 0 18.59 18.59 18.59 0 0 0
11/07/2019
18.59
 2,610 18.05 19.05 18.39 0 0 0
10/07/2019
18.05
 1,110 17.82 18.65 18.05 0 0 0
09/07/2019
17.82
 3,740 18.35 18.45 17.82 0 0 0
08/07/2019
18.35
 0 18.35 18.35 18.35 0 0 0
05/07/2019
18.35
 300 18.65 18.65 18.32 0 0 0
04/07/2019
18.65
 0 18.65 18.65 18.65 0 0 0
03/07/2019
18.65
 700 18.02 18.65 18.62 0 0 0
02/07/2019
18.02
 1,350 18.98 18.98 18.02 0 0 0
01/07/2019
18.98
 1,610 17.99 18.98 17.99 0 0 0
28/06/2019
17.99
 5,000 18.65 18.65 17.99 0 0 0
27/06/2019
18.65
 11,500 18.32 18.65 18.65 80 0 0.0
26/06/2019
18.32
 14,220 18.52 18.65 18.32 0 0 0
25/06/2019
18.52
 1,110 18.65 18.65 18.52 0 0 0
24/06/2019
18.65
 250 19.98 19.98 18.65 100 0 0.0
21/06/2019
19.98
 20 20.25 20.25 19.98 0 0 0
20/06/2019
20.25
 0 20.25 20.25 20.25 0 0 0
19/06/2019
20.25
 0 20.25 20.25 20.25 0 0 0
18/06/2019
20.25
 0 20.25 20.25 20.25 0 0 0
17/06/2019
20.25
 20 19.32 20.25 20.25 0 0 0
14/06/2019
19.32
 440 18.55 19.32 18.55 20 0 0.0
13/06/2019
18.55
 0 18.55 18.55 18.55 0 0 0
12/06/2019
18.55
 10 18.45 18.55 18.55 0 0 0
11/06/2019
18.45
 0 18.45 18.45 18.45 0 0 0
10/06/2019
18.45
 100 18.92 18.92 18.45 0 0 0
07/06/2019
18.92
 0 18.92 18.92 18.92 0 0 0
06/06/2019
18.92
 4,130 18.65 18.92 18.39 0 0 0
05/06/2019
18.65
 5,440 18.59 18.98 18.39 0 0 0
04/06/2019
18.59
 0 18.59 18.59 18.59 0 0 0
03/06/2019
18.59
 2,890 18.65 18.65 18.32 0 0 0
31/05/2019
18.65
 580 19.92 19.92 18.65 0 0 0
30/05/2019
19.92
 0 19.92 19.92 19.92 0 0 0
29/05/2019
19.92
 80 20.78 20.78 19.35 0 0 0
28/05/2019
20.78
 4,270 20.52 21.32 19.08 0 0 0
27/05/2019
20.52
 30 19.32 20.52 18.65 0 0 0
24/05/2019
19.32
 3,010 18.32 19.32 18.32 0 0 0
23/05/2019
18.32
 0 18.32 18.32 18.32 0 0 0
22/05/2019
18.32
 0 18.32 18.32 18.32 0 0 0
21/05/2019
18.32
 2,500 18.32 18.32 18.32 0 0 0
20/05/2019
18.32
 2,670 18.15 18.39 18.32 0 0 0
17/05/2019
18.15
 280 18.98 18.98 18.15 220 0 0.0
16/05/2019
18.98
 0 18.98 18.98 18.98 0 0 0
15/05/2019
18.98
 0 18.98 18.98 18.98 0 0 0
14/05/2019
18.98
 10 18.12 18.98 18.98 0 0 0
13/05/2019
18.12
 20 19.18 19.18 18.12 0 0 0
10/05/2019
19.18
 1,930 18.65 19.18 18.65 0 0 0
09/05/2019
18.65
 0 18.65 18.65 18.65 0 0 0
08/05/2019
18.65
 2,930 18.65 18.65 18.59 0 0 0
07/05/2019
18.65
 110 18.65 18.65 18.32 0 0 0
06/05/2019
18.65
 8,820 18.39 18.65 18.32 280 0 0.0
03/05/2019
18.39
 20 18.32 18.39 18.39 0 0 0
02/05/2019
18.32
 450 18.89 18.89 18.32 0 0 0
26/04/2019
18.89
 220 18.65 18.92 18.32 0 0 0
25/04/2019
18.65
 100 18.65 18.65 18.65 0 0 0
24/04/2019
18.65
 8,810 18.65 18.65 18.65 2,500 0 0.1
23/04/2019
18.65
 14,000 18.59 18.65 18.05 0 0 0
22/04/2019
18.59
 20 18.59 18.59 18.59 0 0 0
19/04/2019
18.59
 270 18.45 18.59 18.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |