CTCP Phát triển năng lượng Sơn Hà (she)

6.50
0.20
(3.17%)
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) 		-0.40 -5.97% 16,700 400 0.0
5.80
7
6.50
2 tháng
(2026-07-20) 		-1 -13.70% 37,300 200 0.0
5.80
7.50
6.50
3 tháng
(2026-06-22) 		0.20 3.28% 209,500 -100 0.0
5.80
7.80
6.50
6 tháng
(2026-03-23) 		-0.70 -10% 339,300 -12,200 -0.1
5.80
7.80
6.50
12 tháng
(2025-09-23) 		-0.70 -10% 590,800 -1,700 0.0
5.80
7.80
6.50
24 tháng
(2024-09-30) 		-1.24 -16.43% 1,992,367 -24,300 -0.2
4.85
9.40
6.50
36 tháng
(2023-10-04) 		-0.49 -7.28% 5,052,671 -49,467 -0.5
4.04
10.23
6.50
60 tháng
(2021-10-14) 		-1.93 -23.42% 7,878,181 -145,853 -1.7
4.04
10.23
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
7.78
 1,100 8.16 8.16 7.78 0 0 0
16/11/2020
8.16
 139 7.73 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 7.73 7.73 7.65 0 0 0
10/11/2020
7.73
 6,100 7.73 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 7.78 7.78 7.73 0 700 0.0
05/11/2020
7.78
 600 7.73 7.82 7.78 0 0 0
04/11/2020
7.73
 500 8.12 8.12 7.73 0 0 0
03/11/2020
8.12
 100 7.82 8.12 8.12 0 0 0
02/11/2020
7.82
 300 7.69 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 7.95 7.95 7.69 0 0 0
28/10/2020
7.95
 400 7.99 8.20 7.95 0 0 0
27/10/2020
7.99
 9,100 7.78 8.28 7.61 0 0 0
26/10/2020
7.78
 3,200 7.78 8.54 7.69 0 0 0
23/10/2020
7.78
 6,500 7.95 8.41 7.78 0 0 0
22/10/2020
7.95
 6,479 8.45 8.54 7.95 0 0 0
21/10/2020
8.45
 600 8.37 8.62 8.45 0 0 0
20/10/2020
8.37
 300 8.58 8.58 8.37 0 0 0
19/10/2020
8.58
 200 8.28 8.58 8.07 0 0 0
16/10/2020
8.28
 2,800 8.24 8.28 8.24 2,000 4 0.0
15/10/2020
8.24
 300 8.12 8.24 8.20 0 0 0
14/10/2020
8.12
 5,300 8.28 9.09 8.03 4,000 0 0.1
13/10/2020
8.28
 100 8.28 8.28 8.28 120 0 0.0
12/10/2020
8.28
 3,400 8.16 8.28 8.16 0 0 0
09/10/2020
8.16
 4,030 8.07 8.79 8.16 2,000 0 0.0
08/10/2020
8.07
 403 8.28 8.28 7.86 0 0 0
07/10/2020
8.28
 1,710 8.24 9.00 7.86 10 0 0.0
06/10/2020
8.24
 5,100 8.33 8.54 8.03 4,000 0 0.1
05/10/2020
8.33
 1,528 8.37 8.41 8.33 0 0 0
02/10/2020
8.37
 1,900 8.37 8.37 8.07 0 0 0
01/10/2020
8.37
 1,950 8.03 8.45 8.03 0 0 0
30/09/2020
8.03
 221 8.12 8.12 7.82 0 0 0
29/09/2020
8.12
 2,720 8.03 8.24 8.12 0 0 0
28/09/2020
8.03
 1,544 8.28 8.28 7.82 0 0 0
25/09/2020
8.28
 4,279 8.33 8.62 8.28 0 0 0
24/09/2020
8.33
 200 8.33 8.33 8.33 0 0 0
23/09/2020
8.33
 6,400 8.62 8.66 8.33 5,500 0 0.1
22/09/2020
8.62
 0 8.62 8.62 8.62 0 0 0
21/09/2020
8.62
 300 8.45 8.62 8.62 0 0 0
18/09/2020
8.45
 200 8.79 8.79 8.45 0 0 0
17/09/2020
8.79
 5,200 8.45 8.79 8.12 0 0 0
16/09/2020
8.45
 1,100 8.28 8.45 8.33 0 0 0
15/09/2020
8.28
 2,300 8.24 8.37 8.24 2,000 0 0.0
14/09/2020
8.24
 1,200 8.24 8.24 8.24 0 0 0
11/09/2020
8.24
 400 8.07 8.24 8.12 0 0 0
10/09/2020
8.07
 100 8.24 8.24 8.07 0 0 0
09/09/2020
8.24
 1,800 8.03 8.33 7.86 0 0 0
08/09/2020
8.03
 200 8.28 8.28 7.73 0 0 0
07/09/2020
8.28
 1,500 8.45 8.45 7.82 0 0 0
04/09/2020
8.45
 7,600 8.45 8.45 8.33 0 0 0
03/09/2020
8.45
 4,000 8.54 8.54 8.41 1,800 0 0.0
01/09/2020
8.54
 1,000 8.54 8.54 8.54 1,000 0 0.0
31/08/2020
8.54
 2,100 8.54 8.83 8.54 1,700 0 0.0
28/08/2020
8.54
 5,800 8.96 9.72 8.54 4,100 0 0.1
27/08/2020
8.96
 4,300 8.96 9.72 8.54 2,400 0 0.0
26/08/2020
8.96
 3,001 9.05 9.72 8.54 0 1 0.0
25/08/2020
9.05
 9,010 8.45 9.26 8.45 3,000 10 0.1
24/08/2020
8.45
 3,200 8.45 8.83 8.45 1,400 0 0.0
21/08/2020
8.45
 200 8.58 8.58 8.20 0 0 0
20/08/2020
8.58
 200 8.54 8.58 8.58 0 0 0
19/08/2020
8.54
 100 8.50 8.54 8.54 0 0 0
18/08/2020
8.50
 200 9.30 9.30 8.37 0 100 0.0
17/08/2020
9.30
 410 8.54 9.30 8.07 0 0 0
14/08/2020
8.54
 13,900 8.66 9.09 8.54 7,200 400 0.1
13/08/2020
8.66
 6,000 8.28 8.83 8.41 0 0 0
12/08/2020
8.28
 10,910 8.24 8.83 8.24 7,800 0 0.2
11/08/2020
8.24
 36,100 8.41 9.21 8.12 33,500 0 0.7
10/08/2020
8.41
 3,300 8.54 8.83 8.41 0 0 0
07/08/2020
8.54
 5,400 8.28 8.75 8.28 5,000 0 0.1
06/08/2020
8.28
 2,000 9.00 9.00 8.16 0 100 0.0
05/08/2020
9.00
 300 8.20 9.00 9.00 0 0 0
04/08/2020
8.20
 300 7.86 8.20 8.07 0 0 0
03/08/2020
7.86
 1,900 7.82 8.41 7.86 0 0 0
31/07/2020
7.82
 1,600 7.86 7.86 7.69 0 0 0
30/07/2020
7.86
 205 8.45 8.45 7.61 0 100 0.0
29/07/2020
8.45
 1,410 8.62 8.62 8.07 1,200 0 0.0
28/07/2020
8.62
 7,210 7.95 8.62 7.99 0 0 0
27/07/2020
7.95
 15,200 8.12 8.16 7.40 12,500 0 0.2
24/07/2020
8.12
 13,700 8.88 8.88 8.07 6,600 0 0.1
23/07/2020
8.88
 7,200 8.88 8.88 8.88 1,600 0 0.0
22/07/2020
8.88
 4,140 8.88 8.88 8.88 2,500 0 0.1
21/07/2020
8.88
 3,300 8.88 9.38 8.88 1,000 0 0.0
20/07/2020
8.88
 5,560 8.88 9.68 8.88 4,500 0 0.1
17/07/2020
8.88
 11,800 9.09 9.89 8.88 7,800 0 0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 50/15 (Volume + 30%, Ratio=0.30)
16/07/2020
9.09
 10,360 8.32 9.09 8.37 800 0 0.0
15/07/2020
8.32
 11,630 8.07 8.73 8.07 1,700 0 0.0
14/07/2020
8.07
 5,510 8.10 8.10 7.98 3,900 0 0.1
13/07/2020
8.10
 20,100 7.95 8.26 7.95 10,550 0 0.3
10/07/2020
7.95
 24,910 7.45 8.14 7.38 1,300 0 0.0
09/07/2020
7.45
 11,310 6.95 7.48 6.95 0 0 0
08/07/2020
6.95
 10,800 6.88 7.04 6.88 3,600 0 0.1
07/07/2020
6.88
 10,100 6.85 6.88 6.85 2,500 0 0.1
06/07/2020
6.85
 3,600 6.85 6.92 6.45 0 100 0.0
03/07/2020
6.85
 1,800 6.98 6.98 6.85 1,700 0 0.0
02/07/2020
6.98
 700 6.85 7.10 6.88 0 0 0
01/07/2020
6.85
 4,100 6.82 7.42 6.79 800 0 0.0
30/06/2020
6.82
 2,800 6.85 6.85 6.20 200 100 0.0

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