CTCP Thủy điện Sê San 4A (s4a)

32.80
1.30
(4.13%)
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) 		-1.50 -4.55% 47,600 0 0
31.50
34
32.80
2 tháng
(2026-07-20) 		-0.90 -2.78% 51,800 0 0
31.50
34
32.80
3 tháng
(2026-06-22) 		-1 -3.08% 56,000 0 0
31.50
34
32.80
6 tháng
(2026-03-23) 		-0.99 -3.04% 88,400 0 0
31.50
34.60
32.80
12 tháng
(2025-09-23) 		-1.93 -5.77% 276,500 0 0
30.10
34.60
32.80
24 tháng
(2024-09-30) 		-0.53 -1.65% 540,900 0 0
28.17
35.66
32.80
36 tháng
(2023-10-04) 		6.38 25.38% 844,600 0 0
24.40
37.22
32.80
60 tháng
(2021-10-14) 		12.61 66.78% 1,988,500 7,500 -19.6
18.89
37.22
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
17.01
 2,030 17.20 17.20 17.01 0 0 0
26/06/2020
17.20
 10 17.07 17.20 17.20 0 0 0
25/06/2020
17.07
 0 17.07 17.07 17.07 0 0 0
24/06/2020
17.07
 0 17.07 17.07 17.07 0 0 0
23/06/2020
17.07
 10 17.07 17.07 17.07 0 0 0
22/06/2020
17.07
 300 17.07 17.07 17.07 0 0 0
19/06/2020
17.07
 2,500 17.07 17.07 17.07 0 2,110 -0.1
18/06/2020
17.07
 5,500 17.33 17.33 17.07 0 0 0
17/06/2020
17.33
 7,010 17.33 17.33 16.69 0 0 0
16/06/2020
17.33
 0 17.33 17.33 17.33 0 0 0
15/06/2020
17.33
 110 16.57 17.45 17.33 0 0 0
12/06/2020
16.57
 5,210 17.71 17.71 16.57 0 0 0
11/06/2020
17.71
 5,000 17.39 17.71 17.67 0 0 0
10/06/2020
17.39
 890 17.39 17.39 17.39 0 890 0.0
09/06/2020
17.39
 7,000 17.20 17.39 17.20 0 0 0
08/06/2020
17.20
 1,770 17.17 17.20 17.17 0 0 0
05/06/2020
17.17
 9,570 17.17 17.17 17.11 0 0 0
04/06/2020
17.17
 20 17.39 17.39 17.17 0 0 0
03/06/2020
17.39
 1,010 17.20 17.39 16.50 0 0 0
02/06/2020
17.20
 110 17.33 17.33 17.20 0 0 0
01/06/2020
17.33
 260 17.33 17.33 16.79 0 0 0
29/05/2020
17.33
 1,000 16.82 17.33 17.33 0 0 0
28/05/2020
16.82
 18,250 17.07 17.20 16.63 0 0 0
27/05/2020
17.07
 10 16.76 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 17.33 17.64 16.76 0 0 0
22/05/2020
17.33
 500 17.52 17.52 17.33 0 0 0
21/05/2020
17.52
 400 17.64 17.64 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 17.64 17.64 16.47 0 0 0
18/05/2020
17.64
 200 17.71 17.71 17.64 0 0 0
15/05/2020
17.71
 4,090 17.64 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 17.64 17.64 16.76 0 0 0
12/05/2020
17.64
 60 17.64 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 17.71 17.71 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 17.14 17.39 17.39 0 0 0
24/04/2020
17.14
 1,240 17.71 17.71 17.07 0 0 0
23/04/2020
17.71
 810 17.45 17.71 16.63 0 790 0.0
22/04/2020
17.45
 0 17.45 17.45 17.45 0 0 0
21/04/2020
17.45
 6,010 17.83 17.83 16.63 0 0 0
20/04/2020
17.83
 1,010 16.76 17.83 16.76 0 1,000 0.0
17/04/2020
16.76
 500 17.20 17.20 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 17.14 17.20 16.82 0 0 0
14/04/2020
17.14
 1,000 17.20 17.20 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 17.20 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 17.71 17.71 17.20 0 0 0
07/04/2020: Cổ tức tiền mặt tỉ lệ: 6%
07/04/2020
17.71
 10 17.33 17.71 17.71 0 0 0
06/04/2020
17.33
 20 17.02 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 16.83 17.02 16.71 0 0 0
31/03/2020
16.83
 2,020 16.96 16.96 16.09 0 0 0
30/03/2020
16.96
 20 17.02 17.02 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 16.46 17.02 17.02 0 0 0
25/03/2020
16.46
 540 15.84 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 16.83 16.83 16.77 0 0 0
20/03/2020
16.83
 80 16.96 17.08 16.83 0 0 0
19/03/2020
16.96
 2,710 17.14 17.20 16.71 0 0 0
18/03/2020
17.14
 3,110 17.02 17.14 16.71 0 0 0
17/03/2020
17.02
 5,420 16.83 17.02 16.71 0 0 0
16/03/2020
16.83
 4,510 16.83 17.02 16.71 0 0 0
13/03/2020
16.83
 6,480 17.02 17.02 16.71 0 2,030 -0.1
12/03/2020
17.02
 350 17.14 17.14 17.02 0 0 0
11/03/2020
17.14
 10 17.08 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 17.08 17.54 17.08 0 0 0
05/03/2020
17.08
 2,630 17.33 17.33 17.02 0 0 0
04/03/2020
17.33
 103,380 17.02 17.39 16.96 0 0 0
03/03/2020
17.02
 1,350 17.02 17.02 17.02 0 1,220 0.0
02/03/2020
17.02
 3,470 17.33 17.33 17.02 0 0 0
28/02/2020
17.33
 340 17.45 17.45 17.08 0 0 0
27/02/2020
17.45
 10 17.33 17.45 17.45 0 0 0
26/02/2020
17.33
 10 17.02 17.33 17.33 0 0 0
25/02/2020
17.02
 20 17.45 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 17.02 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 50 0.0
14/02/2020
16.71
 0 16.71 16.71 16.71 0 0 0
13/02/2020
16.71
 10 16.89 16.89 16.71 0 0 0
12/02/2020
16.89
 560 17.02 17.08 16.43 0 0 0
11/02/2020
17.02
 20 16.71 17.02 17.02 0 0 0
10/02/2020
16.71
 20 16.40 17.14 16.71 0 0 0
07/02/2020
16.40
 20 17.08 17.45 16.40 0 0 0
06/02/2020
17.08
 20 17.02 17.39 17.08 0 0 0

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