CTCP Phát triển năng lượng Sơn Hà (she)

6.40
-0.10
(-1.54%)
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
(2026-09-04) 		-0.60 -9.68% 6,700 -200 0.0
5.60
6.50
6.40
2 tháng
(2026-08-05) 		-1.40 -20% 30,700 400 0.0
5.60
7.40
6.40
3 tháng
(2026-07-06) 		-1.90 -25.33% 84,800 400 0.0
5.60
7.60
6.40
6 tháng
(2026-04-07) 		-1.30 -18.84% 332,800 -12,000 -0.1
5.60
7.80
6.40
12 tháng
(2025-10-09) 		-1.60 -22.22% 555,300 -1,300 0.0
5.60
7.80
6.40
24 tháng
(2024-10-14) 		-1.86 -24.95% 1,898,130 -19,900 -0.2
4.85
9.31
6.40
36 tháng
(2023-10-20) 		-1 -15.18% 4,948,146 -42,467 -0.4
4.04
10.23
6.40
60 tháng
(2021-11-01) 		-2.41 -30.11% 7,666,603 -140,693 -1.7
4.04
10.23
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2021
8.55
 1,300 8.50 8.55 8.32 0 0 0
12/03/2021
8.50
 5,000 8.68 8.68 8.50 0 3,000 -0.1
11/03/2021
8.68
 8,200 8.37 8.68 8.37 0 4,200 -0.1
10/03/2021
8.37
 6,300 8.24 8.37 8.19 0 3,100 -0.1
09/03/2021
8.19
 6,200 8.10 8.24 8.06 0 4,900 -0.1
08/03/2021
8.10
 3,800 8.19 8.19 8.10 0 0 0
05/03/2021
8.46
 2,119 8.41 8.46 8.24 0 0 0
04/03/2021
8.46
 301 8.46 8.46 8.46 0 0 0
03/03/2021
8.46
 100 8.46 8.46 8.46 0 100 0.0
02/03/2021
8.46
 10,400 8.19 8.46 8.19 0 9,800 -0.2
01/03/2021
8.19
 900 7.88 8.19 7.88 0 0 0
26/02/2021
8.24
 2,000 8.37 8.37 8.24 0 0 0
25/02/2021
8.64
 2,000 8.41 8.64 8.41 0 1,600 0.0
24/02/2021: Cổ tức tiền mặt tỉ lệ: 10%
24/02/2021
8.68
 3,600 8.37 8.68 8.37 2,000 0 0.0
23/02/2021
8.37
 3,909 8.37 8.37 8.37 0 3,900 -0.1
22/02/2021
8.37
 9,300 8.41 8.41 8.37 500 2,700 0.0
19/02/2021
8.41
 6,610 8.41 8.41 7.99 0 0 0
18/02/2021
8.41
 5,209 8.16 8.41 8.16 0 1,500 0.0
17/02/2021
8.37
 2,250 8.37 8.45 8.37 0 1,600 0.0
09/02/2021
8.37
 1,400 8.37 8.37 8.37 0 0 0
08/02/2021
7.99
 11,450 7.78 8.03 7.78 0 0 0
05/02/2021
7.73
 1,061 7.65 7.73 7.65 0 0 0
04/02/2021
7.69
 400 7.57 7.69 7.57 0 0 0
03/02/2021
7.57
 1,100 7.57 7.57 7.57 0 0 0
02/02/2021
7.57
 50 7.57 7.57 7.57 0 0 0
01/02/2021
7.57
 100 7.57 7.57 7.57 0 0 0
29/01/2021
7.44
 4,100 7.40 7.44 7.02 600 0 0.0
28/01/2021
7.40
 10,100 7.61 7.61 7.40 0 1,200 0.0
27/01/2021
8.03
 7,400 8.12 8.12 8.03 2,100 0 0.0
26/01/2021
8.12
 14,200 8.58 8.58 8.12 0 0 0
25/01/2021
8.58
 6,800 8.54 8.58 8.54 0 0 0
22/01/2021
8.54
 14,081 8.07 8.71 8.07 2,500 0 0.1
21/01/2021
7.95
 19,592 7.61 7.95 7.61 0 1,200 0.0
20/01/2021
7.23
 1,426 7.31 7.31 7.23 0 0 0
19/01/2021
7.35
 8,100 7.40 7.44 7.35 0 0 0
18/01/2021
7.35
 6,550 7.40 7.40 7.35 0 1,000 0.0
15/01/2021
7.40
 600 7.40 7.40 7.40 0 0 0
14/01/2021
7.40
 4,300 7.40 7.40 7.40 0 4,300 -0.1
13/01/2021
7.44
 12,500 7.44 7.44 7.35 0 3,100 -0.1
12/01/2021
7.44
 6,800 7.44 7.44 7.40 0 3,700 -0.1
11/01/2021
7.40
 3,700 7.44 7.44 7.35 0 0 0
08/01/2021
7.52
 2,450 7.35 7.52 7.31 0 0 0
07/01/2021
7.52
 3,970 7.61 7.61 7.52 0 1,000 0.0
06/01/2021
7.61
 2,200 7.40 7.61 7.40 0 0 0
05/01/2021
7.40
 12,200 7.40 7.40 7.35 0 11,700 -0.2
04/01/2021
7.40
 18,100 7.40 7.40 7.40 0 7,600 -0.1
31/12/2020
7.44
 13,069 7.40 7.44 7.40 0 1,640 0.0
30/12/2020
7.40
 2,000 7.40 7.40 7.40 0 800 0.0
29/12/2020
7.40
 0 7.40 7.40 7.40 0 0 0
28/12/2020
7.40
 4,402 7.44 7.44 7.35 0 2,000 0.0
25/12/2020
7.40
 1,486 7.40 7.48 7.40 0 100 0.0
24/12/2020
7.40
 2,400 7.27 7.40 7.27 0 0 0
23/12/2020
7.35
 500 7.52 7.52 7.35 0 200 0.0
22/12/2020
7.52
 403 7.52 7.52 7.52 0 400 0.0
21/12/2020
7.52
 4,830 7.35 7.52 7.27 0 1,000 0.0
18/12/2020
7.35
 400 7.35 7.35 7.35 0 0 0
17/12/2020
7.31
 1,910 7.40 7.40 7.31 0 0 0
16/12/2020
7.40
 0 7.40 7.40 7.40 0 0 0
15/12/2020
7.40
 2,313 7.40 7.40 7.40 0 2,300 0.0
14/12/2020
7.40
 2,300 7.31 7.40 7.31 700 0 0.0
11/12/2020
7.31
 200 7.31 7.31 7.31 0 200 0.0
10/12/2020
7.40
 800 7.48 7.48 7.40 0 0 0
09/12/2020
7.40
 2,300 7.57 7.57 7.40 0 0 0
08/12/2020
7.78
 700 7.40 7.78 7.40 0 0 0
07/12/2020
7.82
 200 7.31 7.82 7.31 0 100 0.0
04/12/2020
7.99
 1,500 7.35 7.99 7.31 700 1,200 0.0
03/12/2020
7.27
 1,800 7.27 7.27 7.27 0 1,700 0.0
02/12/2020
7.27
 1,713 7.27 7.31 7.27 0 400 0.0
01/12/2020
7.31
 19,400 7.23 7.31 7.14 1,000 6,400 -0.1
30/11/2020
7.31
 6,900 7.52 7.52 7.31 600 1,000 0.0
27/11/2020
7.61
 1,210 7.57 7.61 7.52 0 1,100 0.0
26/11/2020
7.61
 1,500 7.61 7.61 7.61 0 800 0.0
25/11/2020
7.61
 840 7.61 7.61 7.61 0 0 0
24/11/2020
7.65
 615 7.40 7.65 7.40 15 100 0.0
23/11/2020
7.65
 1,900 7.65 7.65 7.65 0 0 0
20/11/2020
7.65
 2,801 7.65 7.65 7.61 0 0 0
19/11/2020
7.73
 100 7.73 7.73 7.73 0 0 0
18/11/2020
7.73
 2,200 7.73 7.73 7.69 0 0 0
17/11/2020
7.78
 1,100 7.78 7.78 7.78 0 0 0
16/11/2020
8.16
 139 8.16 8.16 8.16 0 0 0
13/11/2020
7.73
 323 7.73 7.73 7.73 0 300 0.0
12/11/2020
7.73
 1,200 7.73 7.73 7.73 0 1,200 0.0
11/11/2020
7.73
 3,100 7.65 7.73 7.65 0 0 0
10/11/2020
7.73
 6,100 7.90 7.90 7.73 0 0 0
09/11/2020
7.73
 2,600 7.73 7.95 7.73 0 1,400 0.0
06/11/2020
7.73
 771 7.73 7.73 7.73 0 700 0.0
05/11/2020
7.78
 600 7.82 7.82 7.78 0 0 0
04/11/2020
7.73
 500 7.95 7.95 7.73 0 0 0
03/11/2020
8.12
 100 8.12 8.12 8.12 0 0 0
02/11/2020
7.82
 300 8.12 8.12 7.82 0 0 0
30/10/2020
7.69
 0 7.69 7.69 7.69 0 0 0
29/10/2020
7.69
 700 7.69 7.69 7.69 0 0 0
28/10/2020
7.95
 400 8.20 8.20 7.95 0 0 0
27/10/2020
7.99
 9,100 8.28 8.28 7.61 0 0 0
26/10/2020
7.78
 3,200 8.54 8.54 7.69 0 0 0
23/10/2020
7.78
 6,500 8.03 8.41 7.78 0 0 0
22/10/2020
7.95
 6,479 8.54 8.54 7.95 0 0 0
21/10/2020
8.45
 600 8.62 8.62 8.45 0 0 0
20/10/2020
8.37
 300 8.41 8.41 8.37 0 0 0
19/10/2020
8.58
 230 8.07 8.58 8.07 0 0 0

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