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)
19/11/2018
17.11
 2,000 17.89 17.89 17.11 0 0 0
16/11/2018
17.89
 5,890 17.18 17.89 16.02 0 0 0
15/11/2018
17.18
 1,340 17.95 18.08 17.18 0 0 0
14/11/2018
17.95
 10 17.18 17.95 17.95 0 0 0
13/11/2018
17.18
 2,460 18.08 18.08 16.89 0 0 0
12/11/2018
18.08
 3,000 17.76 18.08 17.76 0 0 0
09/11/2018
17.76
 1,010 18.08 18.08 17.76 0 0 0
08/11/2018
18.08
 3,550 17.44 18.08 18.08 0 0 0
07/11/2018
17.44
 1,060 18.08 18.08 17.44 0 0 0
06/11/2018
18.08
 3,800 18.08 18.08 17.44 0 0 0
05/11/2018
18.08
 1,010 17.44 18.08 18.08 0 0 0
02/11/2018
17.44
 540 16.53 17.44 17.44 0 0 0
01/11/2018
16.53
 280 17.76 17.89 16.53 0 0 0
31/10/2018
17.76
 50 17.44 17.76 17.76 0 0 0
30/10/2018
17.44
 10 16.79 17.44 17.44 0 0 0
29/10/2018
16.79
 0 16.79 16.79 16.79 0 0 0
26/10/2018
16.79
 320 17.24 18.21 16.79 0 0 0
25/10/2018
17.24
 4,000 17.44 17.44 17.24 0 0 0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 16%
24/10/2018
17.44
 1,450 17.05 18.08 17.44 0 0 0
23/10/2018
17.05
 14,020 17.17 17.17 17.05 0 0 0
22/10/2018
17.17
 1,450 17.17 17.17 16.87 0 0 0
19/10/2018
17.17
 0 17.17 17.17 17.17 0 0 0
18/10/2018
17.17
 3,660 17.96 17.96 17.17 0 0 0
17/10/2018
17.96
 2,750 17.17 17.96 17.05 100 100 0
16/10/2018
17.17
 0 17.17 17.17 17.17 0 0 0
15/10/2018
17.17
 270 17.05 17.17 17.17 0 0 0
12/10/2018
17.05
 660 16.20 17.05 17.05 100 0 0.0
11/10/2018
16.20
 6,660 16.87 17.05 15.77 100 0 0.0
10/10/2018
16.87
 20 16.68 16.87 16.87 20 0 0.0
09/10/2018
16.68
 0 16.68 16.68 16.68 0 0 0
08/10/2018
16.68
 0 16.68 16.68 16.68 0 0 0
05/10/2018
16.68
 0 16.68 16.68 16.68 0 0 0
04/10/2018
16.68
 3,210 16.44 16.68 16.20 0 0 0
03/10/2018
16.44
 7,500 16.87 16.87 16.14 0 0 0
02/10/2018
16.87
 4,100 16.87 16.87 16.87 100 0 0.0
01/10/2018
16.87
 2,150 17.05 17.05 16.44 0 0 0
28/09/2018
17.05
 8,630 17.05 17.05 16.11 0 0 0
27/09/2018
17.05
 4,040 16.75 17.05 16.75 40 0 0.0
26/09/2018
16.75
 2,750 16.75 16.75 16.75 0 0 0
25/09/2018
16.75
 22,440 17.05 17.05 16.44 0 0 0
24/09/2018
17.05
 20 17.05 17.05 17.05 20 0 0.0
21/09/2018
17.05
 30 17.05 17.05 17.05 0 0 0
20/09/2018
17.05
 0 17.05 17.05 17.05 0 0 0
19/09/2018
17.05
 70 17.05 17.05 17.05 20 0 0.0
18/09/2018
17.05
 20 16.75 17.05 17.05 20 0 0.0
17/09/2018
16.75
 500 17.05 17.05 16.75 0 0 0
14/09/2018
17.05
 180 17.05 17.05 16.62 0 0 0
13/09/2018
17.05
 30 17.05 17.05 16.44 0 0 0
12/09/2018
17.05
 4,140 17.05 17.05 17.05 0 0 0
11/09/2018
17.05
 0 17.05 17.05 17.05 0 0 0
10/09/2018
17.05
 3,000 17.05 17.05 17.05 0 0 0
07/09/2018
17.05
 0 17.05 17.05 17.05 0 0 0
06/09/2018
17.05
 0 17.05 17.05 17.05 0 0 0
05/09/2018
17.05
 1,200 17.26 17.26 17.05 0 0 0
04/09/2018
17.26
 40 16.14 17.26 16.20 0 0 0
31/08/2018
16.14
 10 17.05 17.05 16.14 0 0 0
30/08/2018
17.05
 7,310 16.44 17.05 15.83 100 0 0.0
29/08/2018
16.44
 0 16.44 16.44 16.44 0 0 0
28/08/2018
16.44
 2,580 15.89 16.44 16.14 0 0 0
27/08/2018
15.89
 2,700 16.75 16.75 15.83 0 0 0
24/08/2018
16.75
 0 16.75 16.75 16.75 0 0 0
23/08/2018
16.75
 0 16.75 16.75 16.75 0 0 0
22/08/2018
16.75
 660 16.87 16.87 16.75 0 0 0
21/08/2018
16.87
 510 16.87 16.87 16.87 0 0 0
20/08/2018
16.87
 0 16.87 16.87 16.87 0 0 0
17/08/2018
16.87
 0 16.87 16.87 16.87 0 0 0
16/08/2018
16.87
 110 17.02 17.02 16.87 0 0 0
15/08/2018
17.02
 40 17.05 17.05 16.44 0 0 0
14/08/2018
17.05
 0 17.05 17.05 17.05 0 0 0
13/08/2018
17.05
 0 17.05 17.05 17.05 0 0 0
10/08/2018
17.05
 1,010 17.05 17.17 17.05 0 0 0
09/08/2018
17.05
 3,000 17.11 17.11 17.05 0 0 0
08/08/2018
17.11
 4,120 17.11 17.11 17.05 0 0 0
07/08/2018
17.11
 90 17.11 17.11 17.11 0 0 0
06/08/2018
17.11
 0 17.11 17.11 17.11 0 0 0
03/08/2018
17.11
 310 17.05 17.11 17.05 0 0 0
02/08/2018
17.05
 200 17.05 17.05 17.05 0 0 0
01/08/2018
17.05
 900 17.05 17.05 17.05 0 0 0
31/07/2018
17.05
 3,630 17.05 17.05 17.05 0 2,200 -0.1
30/07/2018
17.05
 1,230 16.26 17.05 16.44 0 0 0
27/07/2018
16.26
 0 16.26 16.26 16.26 0 0 0
26/07/2018
16.26
 430 16.11 16.26 16.26 0 0 0
25/07/2018
16.11
 5,150 17.29 17.35 16.11 0 0 0
24/07/2018
17.29
 1,300 17.29 17.29 17.26 0 0 0
23/07/2018
17.29
 2,400 17.29 17.35 17.29 0 0 0
20/07/2018
17.29
 10,030 17.29 17.35 17.29 0 0 0
19/07/2018
17.29
 1,500 17.29 17.29 17.29 0 0 0
18/07/2018
17.29
 900 17.26 17.29 17.23 0 900 -0.0
17/07/2018
17.26
 720 17.23 17.29 17.26 0 0 0
16/07/2018
17.23
 2,460 17.35 17.35 17.23 0 0 0
13/07/2018
17.35
 0 17.35 17.35 17.35 0 0 0
12/07/2018
17.35
 1,120 17.35 17.35 17.35 0 0 0
11/07/2018
17.35
 1,870 17.17 17.35 17.17 0 0 0
10/07/2018
17.17
 1,930 17.29 17.35 17.17 0 0 0
09/07/2018
17.29
 5,400 17.29 17.29 17.23 0 0 0
06/07/2018
17.29
 2,810 17.17 17.29 17.17 0 510 -0.0
05/07/2018
17.17
 1,000 17.11 17.17 17.17 0 0 0
04/07/2018
17.11
 10 16.99 17.11 17.11 0 0 0
03/07/2018
16.99
 9,280 17.05 17.11 16.99 0 0 0
02/07/2018
17.05
 1,580 17.23 17.23 17.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |