CTCP Thủy điện Sê San 4A (s4a)

30
-1
(-3.23%)
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 0% 13,900 -1,000 0
31
32.80
31
2 tháng
(2026-08-05) 		-0.90 -2.77% 19,200 -1,000 0
31
33
31
3 tháng
(2026-07-06) 		-0.90 -2.77% 24,600 -1,000 0
31
33
31
6 tháng
(2026-04-07) 		-0.60 -1.87% 57,400 -1,000 0
31
34.60
31
12 tháng
(2025-10-09) 		-0.19 -0.59% 234,100 -1,000 0
30.42
34.60
31
24 tháng
(2024-10-14) 		0.52 1.69% 506,000 -1,000 0
30.42
35.66
31
36 tháng
(2023-10-20) 		5.79 22.45% 801,600 -1,000 0
24.40
37.22
31
60 tháng
(2021-11-01) 		12.12 62.24% 1,887,000 -1,000 0
19.41
37.22
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
17.17
 20 17.17 17.17 17.17 0 0 0
03/06/2020
17.39
 1,010 16.76 17.39 16.50 0 0 0
02/06/2020
17.20
 110 17.30 17.30 17.20 0 0 0
01/06/2020
17.33
 260 16.79 17.33 16.79 0 0 0
29/05/2020
17.33
 1,000 17.33 17.33 17.33 0 0 0
28/05/2020
16.82
 18,250 17.20 17.20 16.63 0 0 0
27/05/2020
17.07
 10 17.07 17.07 17.07 0 0 0
26/05/2020
16.76
 30 16.76 16.76 16.76 0 0 0
25/05/2020
16.76
 1,210 17.64 17.64 16.76 0 0 0
22/05/2020
17.33
 500 17.33 17.33 17.33 0 0 0
21/05/2020
17.52
 400 17.45 17.52 17.45 0 0 0
20/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
19/05/2020
17.64
 20 16.47 17.64 16.47 0 0 0
18/05/2020
17.64
 200 17.64 17.64 17.64 0 0 0
15/05/2020
17.71
 4,090 18.66 18.66 16.66 0 0 0
14/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
13/05/2020
17.64
 20 16.76 17.64 16.76 0 0 0
12/05/2020
17.64
 60 18.66 18.66 17.64 0 0 0
11/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
08/05/2020
17.64
 0 17.64 17.64 17.64 0 0 0
07/05/2020
17.64
 580 17.39 17.64 17.39 0 0 0
06/05/2020
17.71
 0 17.71 17.71 17.71 0 0 0
05/05/2020
17.71
 1,150 17.39 17.71 17.39 0 0 0
04/05/2020
17.39
 0 17.39 17.39 17.39 0 0 0
29/04/2020
17.39
 50 17.39 17.39 17.39 0 0 0
28/04/2020
17.39
 0 17.39 17.39 17.39 0 0 0
27/04/2020
17.39
 2,020 17.39 17.39 17.39 0 0 0
24/04/2020
17.14
 1,240 17.17 17.17 17.07 0 0 0
23/04/2020
17.71
 810 17.71 17.71 16.63 0 0 0
22/04/2020
17.45
 0 17.45 17.45 17.45 0 0 0
21/04/2020
17.45
 6,010 16.63 17.45 16.63 0 0 0
20/04/2020
17.83
 1,010 16.82 17.83 16.76 0 0 0
17/04/2020
16.76
 500 16.76 16.76 16.76 0 0 0
16/04/2020
17.20
 1,000 17.20 17.20 17.20 0 0 0
15/04/2020
17.20
 1,000 16.82 17.20 16.82 0 0 0
14/04/2020
17.14
 1,000 16.82 17.14 16.82 0 0 0
13/04/2020
17.20
 0 17.20 17.20 17.20 0 0 0
10/04/2020
17.20
 1,020 18.40 18.40 17.20 0 0 0
09/04/2020
17.20
 330 17.20 17.20 17.20 0 0 0
08/04/2020
17.20
 10 17.20 17.20 17.20 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
17.71
 10 17.71 17.71 17.71 0 0 0
06/04/2020
17.33
 20 17.20 17.33 17.20 0 0 0
03/04/2020
17.02
 40 17.02 17.02 17.02 0 0 0
01/04/2020
17.02
 1,410 16.71 17.02 16.71 0 0 0
31/03/2020
16.83
 2,020 16.40 16.83 16.09 0 0 0
30/03/2020
16.96
 20 16.96 16.96 16.96 0 0 0
27/03/2020
17.02
 0 17.02 17.02 17.02 0 0 0
26/03/2020
17.02
 10 17.02 17.02 17.02 0 0 0
25/03/2020
16.46
 540 16.83 16.83 16.40 0 0 0
24/03/2020
15.84
 260 16.83 16.83 15.84 0 0 0
23/03/2020
16.83
 1,500 16.77 16.83 16.77 0 0 0
20/03/2020
16.83
 80 17.08 17.08 16.83 0 0 0
19/03/2020
16.96
 2,710 17.20 17.20 16.71 0 0 0
18/03/2020
17.14
 3,110 16.83 17.14 16.71 0 0 0
17/03/2020
17.02
 5,420 17.02 17.02 16.71 0 0 0
16/03/2020
16.83
 4,510 16.89 17.02 16.71 0 0 0
13/03/2020
16.83
 6,480 16.71 16.83 16.71 0 0 0
12/03/2020
17.02
 350 17.14 17.14 17.02 0 0 0
11/03/2020
17.14
 10 17.14 17.14 17.14 0 0 0
10/03/2020
17.08
 330 17.08 17.08 17.08 0 0 0
09/03/2020
17.08
 0 17.08 17.08 17.08 0 0 0
06/03/2020
17.08
 20 17.54 17.54 17.08 0 0 0
05/03/2020
17.08
 2,630 17.02 17.08 17.02 0 0 0
04/03/2020
17.33
 103,380 16.96 17.39 16.96 0 0 0
03/03/2020
17.02
 1,350 17.02 17.02 17.02 0 0 0
02/03/2020
17.02
 3,470 17.33 17.33 17.02 0 0 0
28/02/2020
17.33
 340 17.33 17.33 17.08 0 0 0
27/02/2020
17.45
 10 17.45 17.45 17.45 0 0 0
26/02/2020
17.33
 10 17.33 17.33 17.33 0 0 0
25/02/2020
17.02
 20 17.64 17.64 17.02 0 0 0
24/02/2020
17.45
 0 17.45 17.45 17.45 0 0 0
21/02/2020
17.45
 900 16.71 17.45 16.71 0 0 0
20/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
19/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
18/02/2020
17.02
 0 17.02 17.02 17.02 0 0 0
17/02/2020
17.02
 70 16.71 17.02 16.71 0 0 0
14/02/2020
16.71
 0 16.71 16.71 16.71 0 0 0
13/02/2020
16.71
 10 16.71 16.71 16.71 0 0 0
12/02/2020
16.89
 560 16.71 17.08 16.43 0 0 0
11/02/2020
17.02
 20 17.02 17.02 17.02 0 0 0
10/02/2020
16.71
 20 17.14 17.14 16.71 0 0 0
07/02/2020
16.40
 20 17.45 17.45 16.40 0 0 0
06/02/2020
17.08
 20 17.39 17.39 17.08 0 0 0
05/02/2020
17.02
 1,950 17.02 17.02 17.02 0 0 0
04/02/2020
17.02
 20 15.84 17.02 15.84 0 0 0
03/02/2020
16.83
 40 16.83 16.83 16.83 0 0 0
31/01/2020
16.77
 10 16.77 16.77 16.77 0 0 0
30/01/2020
16.77
 90 16.77 16.77 16.77 0 0 0
22/01/2020
17.08
 3,000 17.08 17.08 17.08 0 0 0
21/01/2020
17.02
 0 17.02 17.02 17.02 0 0 0
20/01/2020
17.02
 920 17.02 17.02 17.02 0 0 0
17/01/2020
17.02
 2,900 17.02 17.02 16.89 0 0 0
16/01/2020
17.02
 500 17.02 17.02 17.02 0 0 0
15/01/2020
16.71
 2,010 16.71 16.71 16.71 0 0 0
14/01/2020
16.71
 10 16.71 16.71 16.71 0 0 0
13/01/2020
16.40
 130 16.40 17.08 16.40 0 0 0
10/01/2020
17.02
 1,780 17.02 17.02 17.02 0 0 0
09/01/2020
16.71
 30 16.71 16.71 16.71 0 0 0
08/01/2020
16.09
 20 16.09 16.09 16.09 0 0 0
07/01/2020
16.46
 40 17.33 17.33 16.46 0 0 0

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