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)
12/09/2019
5.20
 500 5.05 5.20 5.20 0 0 0
11/09/2019
5.05
 1,200 5.27 5.27 5.05 0 0 0
10/09/2019
5.27
 3,000 4.97 5.27 4.93 0 0 0
09/09/2019
4.97
 630 5.20 5.20 4.97 0 0 0
06/09/2019
5.20
 3,000 5.12 5.20 5.12 0 0 0
05/09/2019
5.12
 300 4.97 5.12 4.97 0 0 0
04/09/2019
4.97
 200 4.97 4.97 4.97 0 0 0
03/09/2019
4.97
 22,800 5.50 5.50 4.97 0 0 0
30/08/2019
5.50
 4,200 5.62 5.62 5.16 0 0 0
29/08/2019
5.62
 300 5.69 5.81 5.31 0 0 0
28/08/2019
5.69
 400 5.96 5.96 5.43 0 0 0
27/08/2019
5.96
 4,300 5.46 5.96 5.31 0 0 0
26/08/2019
5.46
 1,700 5.35 5.46 5.31 0 0 0
23/08/2019
5.35
 100 5.50 5.50 5.35 0 0 0
22/08/2019
5.50
 10,500 5.46 5.50 4.97 0 0 0
21/08/2019
5.46
 1,200 5.39 5.58 5.31 0 0 0
20/08/2019
5.39
 600 5.46 5.62 5.39 0 0 0
19/08/2019
5.46
 800 5.39 5.46 5.31 0 0 0
16/08/2019
5.39
 3,300 5.31 5.58 4.93 0 0 0
15/08/2019
5.31
 3,940 5.54 5.62 5.31 0 0 0
14/08/2019
5.54
 700 5.54 5.69 5.54 0 0 0
13/08/2019
5.54
 300 5.62 5.77 5.54 0 0 0
12/08/2019
5.62
 600 5.81 5.81 5.54 0 0 0
09/08/2019
5.81
 300 5.81 5.81 5.81 300 0 0.0
08/08/2019
5.81
 200 5.84 5.84 5.81 0 0 0
07/08/2019
5.84
 100 5.77 5.84 5.84 0 0 0
06/08/2019
5.77
 9,300 5.88 5.96 5.69 0 0 0
05/08/2019
5.88
 1,300 6.07 6.07 5.88 0 0 0
02/08/2019
6.07
 8,300 6.11 6.11 6.07 7,300 0 0.1
01/08/2019
6.11
 9,600 6.11 6.22 6.07 1,000 0 0.0
31/07/2019
6.11
 1,000 6.22 6.22 6.11 900 0 0.0
30/07/2019
6.22
 2,400 6.22 6.34 6.11 1,800 0 0.0
29/07/2019
6.22
 10,800 6.26 6.38 6.03 5,800 0 0.1
26/07/2019
6.26
 19,500 5.69 6.26 5.96 0 0 0
25/07/2019
5.69
 9,600 5.54 6.00 5.58 0 0 0
24/07/2019
5.54
 2,300 5.58 5.58 5.54 0 0 0
23/07/2019
5.58
 3,900 5.62 5.62 5.58 1,600 0 0.0
22/07/2019
5.62
 4,600 5.62 5.62 5.58 3,000 0 0.0
19/07/2019
5.62
 2,900 5.62 5.65 5.54 200 0 0.0
18/07/2019
5.62
 5,900 5.46 5.65 5.46 300 0 0.0
17/07/2019
5.46
 3,400 5.46 5.46 5.39 100 0 0.0
16/07/2019
5.46
 1,900 5.31 5.46 5.31 0 0 0
15/07/2019
5.31
 4,910 5.31 5.54 5.31 200 0 0.0
12/07/2019
5.31
 200 5.31 5.46 5.31 100 0 0.0
11/07/2019
5.31
 5,520 5.46 5.50 5.31 2,600 0 0.0
10/07/2019
5.46
 3,200 5.46 5.69 5.46 1,900 0 0.0
09/07/2019
5.46
 4,000 5.50 5.54 5.46 3,100 0 0.0
08/07/2019
5.50
 4,630 5.43 5.50 5.46 0 0 0
05/07/2019
5.43
 4,300 5.43 5.50 5.43 1,800 0 0.0
04/07/2019
5.43
 2,800 5.27 5.65 5.31 0 0 0
03/07/2019
5.27
 3,100 5.12 5.27 5.16 0 0 0
02/07/2019
5.12
 4,330 5.09 5.12 5.09 2,000 0 0.0
01/07/2019
5.09
 3,700 5.09 5.16 5.09 1,500 0 0.0
28/06/2019
5.09
 5,700 5.09 5.09 5.09 4,300 0 0.1
27/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2019
5.09
 6,200 5.09 5.16 5.09 2,200 0 0.0
26/06/2019
5.09
 3,400 5.12 5.12 5.09 1,200 0 0.0
25/06/2019
5.12
 3,900 5.12 5.12 4.94 0 0 0
24/06/2019
5.12
 9,590 4.87 5.12 4.87 2,900 0 0.0
21/06/2019
4.87
 3,600 4.91 4.91 4.87 2,300 0 0.0
20/06/2019
4.91
 1,100 4.91 4.94 4.91 600 0 0.0
19/06/2019
4.91
 5,700 4.77 4.91 4.77 0 0 0
18/06/2019
4.77
 200 4.80 4.80 4.77 0 0 0
17/06/2019
4.80
 13,410 4.77 4.80 4.59 8,600 0 0.1
14/06/2019
4.77
 13,020 4.73 4.77 4.63 1,700 0 0.0
13/06/2019
4.73
 1,600 4.73 4.73 4.73 1,100 0 0.0
12/06/2019
4.73
 1,600 4.73 4.73 4.73 500 0 0.0
11/06/2019
4.73
 800 4.77 4.77 4.73 300 0 0.0
10/06/2019
4.77
 1,520 4.66 4.77 4.73 0 0 0
07/06/2019
4.66
 1,530 4.63 4.66 4.59 700 0 0.0
06/06/2019
4.63
 1,200 4.63 4.63 4.63 1,200 0 0.0
05/06/2019
4.63
 1,700 4.63 4.66 4.63 900 0 0.0
04/06/2019
4.63
 2,300 4.59 4.63 4.59 0 0 0
03/06/2019
4.59
 3,500 4.59 4.59 4.59 3,500 0 0.0
31/05/2019
4.59
 5,000 4.63 4.63 4.59 500 0 0.0
30/05/2019
4.63
 0 4.63 4.63 4.63 0 0 0
29/05/2019
4.63
 10,200 4.63 4.66 4.63 7,700 0 0.1
28/05/2019
4.63
 13,400 4.70 4.70 4.59 2,200 0 0.0
27/05/2019
4.70
 200 4.66 4.70 4.66 0 0 0
24/05/2019
4.66
 1,300 4.66 4.70 4.66 0 0 0
23/05/2019
4.66
 1,300 4.66 4.66 4.66 0 0 0
22/05/2019
4.66
 2,300 4.66 4.66 4.66 0 0 0
21/05/2019
4.66
 2,100 4.77 4.77 4.66 0 0 0
20/05/2019
4.77
 1,100 4.80 4.80 4.73 0 0 0
17/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
16/05/2019
4.80
 2,200 4.87 4.87 4.77 0 0 0
15/05/2019
4.87
 1,000 4.91 4.91 4.87 0 0 0
14/05/2019
4.91
 100 4.77 4.91 4.91 0 0 0
13/05/2019
4.77
 7,900 4.91 4.91 4.77 0 0 0
10/05/2019
4.91
 500 4.98 4.98 4.91 0 0 0
09/05/2019
4.98
 2,400 4.91 4.98 4.91 0 0 0
08/05/2019
4.91
 7,600 4.87 4.91 4.87 0 0 0
07/05/2019
4.87
 400 4.84 4.87 4.84 0 0 0
06/05/2019
4.84
 5,500 4.87 4.98 4.84 2,000 0 0.0
03/05/2019
4.87
 19,400 4.80 4.87 4.80 0 0 0
02/05/2019
4.80
 3,300 4.80 4.84 4.77 0 100 -0.0
26/04/2019
4.80
 7,300 4.63 4.80 4.66 0 0 0
25/04/2019
4.63
 500 4.73 4.73 4.63 0 0 0
24/04/2019
4.73
 8,800 4.73 4.73 4.45 0 0 0
23/04/2019
4.73
 3,700 4.73 4.77 4.73 0 0 0
22/04/2019
4.73
 4,100 4.91 4.91 4.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |