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)
14/04/2021
17.51
 12,000 17.38 17.51 17.38 0 0 0
13/04/2021
17.38
 0 17.38 17.38 17.38 0 0 0
12/04/2021
17.38
 2,100 17.38 17.44 17.38 0 0 0
09/04/2021
17.38
 8,400 17.38 17.84 17.38 0 0 0
08/04/2021
17.38
 2,300 17.38 17.44 17.38 0 0 0
07/04/2021
17.38
 200 17.38 17.38 17.38 0 0 0
06/04/2021
17.38
 4,000 17.44 17.44 17.38 0 0 0
05/04/2021
17.44
 10,100 17.25 17.44 17.41 6,000 0 0.2
02/04/2021
17.25
 0 17.25 17.25 17.25 0 0 0
01/04/2021
17.25
 30,300 17.64 17.71 17.05 0 0 0
31/03/2021
17.64
 0 17.64 17.64 17.64 0 0 0
30/03/2021
17.64
 600 17.71 17.71 17.64 0 0 0
29/03/2021
17.71
 3,100 17.71 17.71 17.71 0 0 0
26/03/2021
17.71
 1,100 17.71 17.71 17.71 0 0 0
25/03/2021
17.71
 700 17.71 17.71 17.64 0 0 0
24/03/2021
17.71
 100 17.71 17.71 17.71 0 0 0
23/03/2021
17.71
 5,000 17.77 17.77 17.71 0 0 0
22/03/2021
17.77
 100 17.84 17.84 17.77 0 0 0
19/03/2021
17.84
 1,200 17.84 17.84 17.84 0 0 0
18/03/2021
17.84
 0 17.84 17.84 17.84 0 0 0
17/03/2021
17.84
 100 17.84 17.84 17.84 0 0 0
16/03/2021
17.84
 400 17.84 17.84 17.84 0 0 0
15/03/2021
17.84
 1,600 17.84 17.84 17.84 0 0 0
12/03/2021
17.84
 4,300 17.90 17.90 17.84 0 0 0
11/03/2021
17.90
 100 18.03 18.03 17.90 0 0 0
10/03/2021
18.03
 0 18.03 18.03 18.03 0 0 0
09/03/2021
18.03
 1,300 17.84 18.03 18.03 0 0 0
08/03/2021
17.84
 100 18.03 18.03 17.84 0 0 0
05/03/2021
18.03
 0 18.03 18.03 18.03 0 0 0
04/03/2021
18.03
 1,200 17.74 18.03 17.84 0 0 0
03/03/2021
17.74
 300 17.71 17.90 17.74 0 0 0
02/03/2021
17.71
 2,000 18.03 18.03 17.71 2,000 0 0.1
01/03/2021
18.03
 0 18.03 18.03 18.03 0 0 0
26/02/2021
18.03
 1,500 17.84 18.03 18.03 0 0 0
25/02/2021
17.84
 300 17.71 17.84 17.84 0 0 0
24/02/2021
17.71
 0 17.71 17.71 17.71 0 0 0
23/02/2021
17.71
 6,100 17.84 18.36 17.71 0 0 0
22/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
19/02/2021
17.84
 5,100 17.90 17.90 17.71 0 0 0
18/02/2021
17.90
 0 17.90 17.90 17.90 0 0 0
17/02/2021
17.90
 0 17.90 17.90 17.90 0 0 0
09/02/2021
17.90
 100 17.84 17.90 17.90 0 0 0
08/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
05/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
04/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
03/02/2021
17.84
 0 17.84 17.84 17.84 0 0 0
02/02/2021
17.84
 6,000 17.05 17.84 17.71 0 0 0
01/02/2021
17.05
 0 17.05 17.05 17.05 0 0 0
29/01/2021
17.05
 800 16.92 17.05 16.46 0 0 0
28/01/2021
16.92
 7,800 17.64 17.64 16.72 1,000 0 0.0
27/01/2021
17.64
 2,800 17.84 17.84 17.64 0 0 0
26/01/2021
17.84
 2,000 17.71 17.84 17.84 0 0 0
25/01/2021
17.71
 1,800 17.44 17.71 17.71 0 0 0
22/01/2021
17.44
 1,300 17.71 17.71 17.44 0 0 0
21/01/2021: Cổ tức tiền mặt tỉ lệ: 10%
21/01/2021
17.71
 1,800 17.71 18.92 17.41 0 0 0
20/01/2021
17.71
 3,300 17.71 17.71 17.71 200 0 0.0
19/01/2021
17.71
 12,600 18.05 18.05 17.61 0 0 0
18/01/2021
18.05
 2,700 18.34 18.34 17.74 0 0 0
15/01/2021
18.34
 1,000 18.34 18.34 18.31 0 0 0
14/01/2021
18.34
 20,800 17.96 18.34 18.15 0 0 0
13/01/2021
17.96
 11,600 18.21 18.24 17.71 0 0 0
12/01/2021
18.21
 4,600 18.02 18.34 18.21 0 0 0
11/01/2021
18.02
 7,200 17.61 18.02 17.58 0 0 0
08/01/2021
17.61
 1,700 17.67 17.67 17.45 0 0 0
07/01/2021
17.67
 100 17.20 17.67 17.67 0 0 0
06/01/2021
17.20
 800 17.26 17.26 17.20 0 0 0
05/01/2021
17.26
 2,000 17.39 17.39 17.26 0 0 0
04/01/2021
17.39
 0 17.39 17.39 17.39 0 0 0
31/12/2020
17.39
 2,110 17.39 17.71 17.26 0 0 0
30/12/2020
17.39
 5,470 17.20 17.39 17.26 0 0 0
29/12/2020
17.20
 50 17.33 17.71 17.14 0 0 0
28/12/2020
17.33
 20 17.33 17.71 17.33 0 0 0
25/12/2020
17.33
 9,970 18.02 18.02 17.33 250 0 0.0
24/12/2020
18.02
 20 17.45 18.31 18.02 0 0 0
23/12/2020
17.45
 930 17.33 17.45 17.39 0 0 0
22/12/2020
17.33
 670 17.39 17.39 17.33 100 0 0.0
21/12/2020
17.39
 2,080 17.45 17.45 17.07 250 0 0.0
18/12/2020
17.45
 950 17.49 17.49 17.45 0 0 0
17/12/2020
17.49
 0 17.49 17.49 17.49 0 0 0
16/12/2020
17.49
 10 17.55 17.55 17.49 0 0 0
15/12/2020
17.55
 10 17.33 17.55 17.55 0 0 0
14/12/2020
17.33
 1,270 17.45 17.45 17.33 0 0 0
11/12/2020
17.45
 300 17.49 17.49 17.45 0 0 0
10/12/2020
17.49
 6,610 17.49 17.49 16.95 0 0 0
09/12/2020
17.49
 400 17.36 17.49 17.45 0 0 0
08/12/2020
17.36
 220 17.07 17.36 17.20 0 0 0
07/12/2020
17.07
 13,110 16.95 17.26 16.95 0 0 0
04/12/2020
16.95
 10 17.49 17.49 16.95 0 0 0
03/12/2020
17.49
 80 16.79 17.49 17.49 0 0 0
02/12/2020
16.79
 0 16.79 16.79 16.79 0 0 0
01/12/2020
16.79
 0 16.79 16.79 16.79 0 0 0
30/11/2020
16.79
 1,050 17.61 17.61 16.79 0 0 0
27/11/2020
17.61
 40 17.61 17.61 17.61 0 0 0
26/11/2020
17.61
 30 17.01 17.61 17.61 0 0 0
25/11/2020
17.01
 0 17.01 17.01 17.01 0 0 0
24/11/2020
17.01
 0 17.01 17.01 17.01 0 0 0
23/11/2020
17.01
 44,000 17.04 17.04 17.01 0 0 0
20/11/2020
17.04
 250 16.95 17.04 17.04 0 0 0
19/11/2020
16.95
 400 16.76 16.95 16.95 0 0 0
18/11/2020
16.76
 0 16.76 16.76 16.76 0 0 0

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