CTCP Thủy điện Sê San 4A (s4a)

36.80
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
(2024-08-20) 		-2.20 -5.64% 30,500 0 0
35.80
39.30
36.80
2 tháng
(2024-07-22) 		-3.20 -8% 40,100 0 0
35.80
42.80
36.80
3 tháng
(2024-06-21) 		-6.20 -14.42% 41,400 -100 -0.0
35.80
43
36.80
6 tháng
(2024-03-25) 		-0.93 -2.46% 84,800 -100 -0.0
35.80
43
36.80
12 tháng
(2023-09-25) 		6.99 23.44% 304,100 -1,100 -0.0
27.71
43
36.80
24 tháng
(2022-09-30) 		7.12 23.98% 522,600 13,800 -9.0
25.74
43
36.80
36 tháng
(2021-10-05) 		14.56 65.50% 1,449,100 19,600 -18.1
21.82
43
36.80
60 tháng
(2019-10-16) 		17.45 90.16% 2,765,180 24,190 -18.0
18.30
43
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/06/2018
17.23
 200 17.17 17.23 17.11 0 0 0
28/06/2018
17.17
 2,680 17.05 17.17 17.05 0 80 -0.0
27/06/2018
17.05
 0 17.05 17.05 17.05 0 0 0
26/06/2018
17.05
 930 17.05 17.17 17.05 0 0 0
25/06/2018
17.05
 0 17.05 17.05 17.05 0 0 0
22/06/2018
17.05
 40 17.17 17.17 17.05 0 0 0
21/06/2018
17.17
 20,040 17.17 17.17 17.17 0 0 0
20/06/2018
17.17
 1,520 17.05 18.15 17.11 0 0 0
19/06/2018
17.05
 290 16.93 17.11 16.44 0 0 0
18/06/2018
16.93
 220 16.93 17.11 16.93 0 0 0
15/06/2018
16.93
 1,180 16.62 17.23 16.93 80 0 0.0
14/06/2018
16.62
 10 16.47 16.62 16.62 0 0 0
13/06/2018
16.47
 2,100 16.47 16.56 16.44 0 0 0
12/06/2018
16.47
 0 16.47 16.47 16.47 0 0 0
11/06/2018
16.47
 1,400 17.05 17.05 16.44 0 1,200 -0.0
08/06/2018
17.05
 5,960 16.75 17.05 17.05 0 0 0
07/06/2018
16.75
 780 16.50 16.75 16.14 0 0 0
06/06/2018
16.50
 0 16.50 16.50 16.50 0 0 0
05/06/2018
16.50
 0 16.50 16.50 16.50 0 0 0
04/06/2018
16.50
 3,530 17.05 17.05 16.50 0 0 0
01/06/2018
17.05
 6,750 16.78 17.05 17.05 0 0 0
31/05/2018
16.78
 55,470 16.62 16.78 16.44 0 0 0
30/05/2018
16.62
 6,310 16.44 16.75 16.62 0 0 0
29/05/2018
16.44
 10,410 16.01 16.44 16.14 0 0 0
28/05/2018
16.01
 12,500 16.01 16.01 16.01 0 0 0
25/05/2018
16.01
 3,500 16.44 16.44 15.95 0 0 0
24/05/2018
16.44
 1,000 16.01 16.44 16.44 0 0 0
23/05/2018
16.01
 100 15.95 16.01 16.01 0 100 -0.0
22/05/2018
15.95
 5,540 16.14 16.14 15.83 0 0 0
21/05/2018
16.14
 0 16.14 16.14 16.14 0 0 0
18/05/2018
16.14
 1,680 16.14 16.14 16.14 0 0 0
17/05/2018
16.14
 200 16.14 16.14 16.14 0 0 0
16/05/2018
16.14
 1,400 16.38 16.38 16.14 0 0 0
15/05/2018
16.38
 3,510 16.01 16.38 16.01 0 0 0
14/05/2018
16.01
 830 16.01 16.01 16.01 0 0 0
11/05/2018
16.01
 15,440 16.01 16.04 16.01 0 0 0
10/05/2018
16.01
 3,000 16.44 16.44 15.98 0 0 0
09/05/2018
16.44
 100 16.01 16.44 16.44 0 0 0
08/05/2018
16.01
 1,000 15.89 16.01 16.01 0 0 0
07/05/2018
15.89
 3,360 16.14 16.14 15.89 0 0 0
04/05/2018
16.14
 5,910 15.95 16.14 16.14 0 0 0
03/05/2018
15.95
 10 15.95 15.95 15.95 0 0 0
02/05/2018
15.95
 0 15.95 15.95 15.95 0 0 0
27/04/2018: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2018
15.95
 2,780 15.77 15.95 15.65 0 0 0
26/04/2018
15.77
 8,000 15.56 15.77 15.47 0 0 0
24/04/2018
15.56
 3,400 15.53 15.77 15.53 0 0 0
23/04/2018
15.53
 1,000 15.77 15.77 15.41 0 500 -0.0
20/04/2018
15.77
 4,680 15.77 15.77 15.65 0 0 0
19/04/2018
15.77
 21,570 15.53 16.07 15.77 0 0 0
18/04/2018
15.53
 730 15.53 15.53 15.53 0 0 0
17/04/2018
15.53
 300 15.47 15.53 15.47 0 0 0
16/04/2018
15.47
 950 14.88 15.47 15.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |