CTCP Phát triển năng lượng Sơn Hà (she)

6.40
-0.10
(-1.54%)
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) 		-0.60 -9.68% 6,700 -200 0.0
5.60
6.50
6.40
2 tháng
(2026-08-05) 		-1.40 -20% 30,700 400 0.0
5.60
7.40
6.40
3 tháng
(2026-07-06) 		-1.90 -25.33% 84,800 400 0.0
5.60
7.60
6.40
6 tháng
(2026-04-07) 		-1.30 -18.84% 332,800 -12,000 -0.1
5.60
7.80
6.40
12 tháng
(2025-10-09) 		-1.60 -22.22% 555,300 -1,300 0.0
5.60
7.80
6.40
24 tháng
(2024-10-14) 		-1.86 -24.95% 1,898,130 -19,900 -0.2
4.85
9.31
6.40
36 tháng
(2023-10-20) 		-1 -15.18% 4,948,146 -42,467 -0.4
4.04
10.23
6.40
60 tháng
(2021-11-01) 		-2.41 -30.11% 7,666,603 -140,693 -1.7
4.04
10.23
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2020
5.63
 0 5.63 5.63 5.63 0 0 0
27/05/2020
5.63
 1,900 5.63 5.63 5.63 0 0 0
26/05/2020
5.63
 100 5.63 5.63 5.63 0 0 0
25/05/2020
5.63
 0 5.63 5.63 5.63 0 0 0
22/05/2020
5.63
 10 5.63 5.63 5.63 0 0 0
21/05/2020
5.63
 1,100 5.63 5.63 5.63 0 0 0
20/05/2020
5.63
 2,300 5.63 5.63 5.63 0 0 0
19/05/2020
5.63
 3,150 5.63 5.63 5.63 600 0 0.0
18/05/2020
5.63
 5,500 5.63 5.63 5.63 3,600 0 0.1
15/05/2020
5.82
 9,700 5.79 5.85 5.63 6,200 0 0.1
14/05/2020
5.82
 12,020 5.85 5.85 5.79 6,300 0 0.1
13/05/2020
5.82
 2,600 5.85 5.85 5.82 1,600 0 0.0
12/05/2020
5.82
 5,830 5.82 5.82 5.82 0 0 0
11/05/2020
5.82
 2,600 5.95 5.95 5.63 200 0 0.0
08/05/2020
5.79
 1,200 5.85 5.85 5.79 0 0 0
07/05/2020
5.63
 8,000 5.85 5.85 5.44 200 0 0.0
06/05/2020
5.85
 4,410 5.73 5.88 5.73 0 0 0
05/05/2020
5.63
 5,900 5.63 5.79 5.63 1,000 0 0.0
04/05/2020
5.69
 12,620 5.57 5.69 5.48 3,000 0 0.1
29/04/2020
5.48
 8,500 5.23 5.48 5.23 0 0 0
28/04/2020
5.10
 15,500 5.01 5.23 5.01 0 0 0
27/04/2020
5.01
 3,110 5.04 5.04 5.01 0 0 0
24/04/2020
5.01
 3,100 5.01 5.01 5.01 0 0 0
23/04/2020
5.01
 4,130 5.04 5.04 5.01 0 0 0
22/04/2020
5.01
 3,700 4.94 5.01 4.94 0 0 0
21/04/2020
5.01
 10,740 5.01 5.16 4.88 0 0 0
20/04/2020
5.01
 9,300 4.85 5.07 4.85 0 0 0
17/04/2020
4.98
 1,500 4.76 4.98 4.76 0 0 0
16/04/2020
4.85
 900 4.69 4.85 4.69 0 0 0
15/04/2020
4.69
 100 4.69 4.69 4.69 0 0 0
14/04/2020
4.69
 2,000 4.69 4.69 4.69 0 0 0
13/04/2020
4.72
 530 4.72 4.72 4.72 0 0 0
10/04/2020
4.72
 1,600 4.72 4.72 4.72 1,600 0 0.0
09/04/2020
4.72
 9,400 4.72 4.79 4.72 7,900 0 0.1
08/04/2020
4.72
 10,000 4.72 4.72 4.72 0 0 0
07/04/2020
4.57
 700 4.35 4.57 4.35 0 100 0.0
06/04/2020
4.66
 800 4.66 4.66 4.66 0 0 0
03/04/2020
4.26
 1,800 4.51 4.51 4.26 1,600 0 0.0
01/04/2020
4.51
 1,300 4.51 4.51 4.51 0 0 0
31/03/2020
4.32
 0 4.32 4.32 4.32 0 0 0
30/03/2020
4.32
 2,510 4.38 4.38 4.32 2,100 0 0.0
27/03/2020
4.38
 100 4.38 4.38 4.38 0 0 0
26/03/2020
4.54
 0 4.54 4.54 4.54 0 0 0
25/03/2020
4.54
 1,100 4.54 4.54 4.54 0 0 0
24/03/2020
4.47
 100 4.47 4.47 4.47 0 0 0
23/03/2020
4.29
 2,900 4.88 4.88 4.29 100 0 0.0
20/03/2020
4.44
 600 4.88 4.88 4.44 100 0 0.0
19/03/2020
4.44
 0 4.44 4.44 4.44 0 0 0
18/03/2020
4.44
 200 4.44 4.44 4.44 0 0 0
17/03/2020
4.54
 1,410 4.38 4.54 4.38 0 0 0
16/03/2020
4.35
 1,200 4.38 4.38 4.35 0 0 0
13/03/2020
4.22
 2,700 4.22 4.22 4.22 0 0 0
12/03/2020
4.44
 1,500 4.54 4.54 4.32 0 0 0
11/03/2020
4.69
 8,720 4.69 4.72 4.63 0 0 0
10/03/2020
4.63
 60 4.63 4.63 4.63 0 0 0
09/03/2020
4.63
 1,320 4.76 4.76 4.63 0 0 0
06/03/2020
4.72
 100 4.72 4.72 4.72 0 0 0
05/03/2020
4.69
 500 4.76 4.76 4.69 0 0 0
04/03/2020
4.66
 150 4.66 4.66 4.66 0 0 0
03/03/2020
4.69
 4,100 4.69 4.69 4.57 1,300 0 0.0
02/03/2020
4.69
 1,200 4.57 4.69 4.57 0 0 0
28/02/2020
4.69
 4,100 4.69 4.69 4.54 0 0 0
27/02/2020
4.82
 7,700 4.94 4.94 4.69 0 0 0
26/02/2020
4.85
 1,600 4.94 4.94 4.85 1,200 0 0.0
25/02/2020
4.85
 2,210 4.69 4.85 4.69 0 0 0
24/02/2020
4.85
 900 4.88 4.88 4.85 0 0 0
21/02/2020
4.98
 1,800 4.98 4.98 4.98 0 0 0
20/02/2020
4.98
 2,900 4.98 4.98 4.94 2,000 0 0.0
19/02/2020
4.88
 4,200 5.01 5.01 4.88 4,000 0 0.1
18/02/2020
4.98
 2,900 4.98 4.98 4.85 0 0 0
17/02/2020
5.01
 200 4.94 5.01 4.94 0 0 0
14/02/2020
5.01
 7,500 4.94 5.07 4.94 500 0 0.0
13/02/2020
4.98
 100 4.98 4.98 4.98 0 0 0
12/02/2020
5.07
 9,400 4.98 5.13 4.98 0 0 0
11/02/2020
4.94
 6,500 5.16 5.16 4.94 2,000 0 0.0
10/02/2020
5.16
 31,500 4.79 5.16 4.79 0 0 0
07/02/2020
4.85
 5,110 4.76 4.85 4.54 600 0 0.0
06/02/2020
4.82
 2,300 4.60 4.82 4.60 0 0 0
05/02/2020
4.63
 7,900 4.51 4.66 4.41 0 0 0
04/02/2020
4.54
 2,400 4.72 4.72 4.54 0 0 0
03/02/2020
4.69
 3,400 4.60 4.69 4.54 0 0 0
31/01/2020
4.76
 100 4.76 4.76 4.76 0 0 0
30/01/2020
4.76
 4,800 4.76 4.76 4.63 0 0 0
22/01/2020
4.79
 8,300 4.60 4.79 4.60 0 0 0
21/01/2020
4.57
 2,300 4.54 4.60 4.54 0 0 0
20/01/2020
4.54
 0 4.54 4.54 4.54 0 0 0
17/01/2020
4.54
 1,100 4.57 4.57 4.32 0 0 0
16/01/2020
4.51
 0 4.51 4.51 4.51 0 0 0
15/01/2020
4.51
 5,900 4.51 4.51 4.51 0 0 0
14/01/2020
4.51
 100 4.51 4.51 4.51 0 0 0
13/01/2020
4.35
 1,600 4.35 4.35 4.35 0 0 0
10/01/2020
4.38
 100 4.38 4.38 4.38 0 0 0
09/01/2020
4.38
 2,120 4.41 4.41 4.38 0 0 0
08/01/2020
4.38
 1,100 4.54 4.54 4.26 0 0 0
07/01/2020
4.54
 100 4.54 4.54 4.54 0 0 0
06/01/2020
4.54
 100 4.54 4.54 4.54 0 0 0
03/01/2020
4.54
 200 4.63 4.63 4.54 0 0 0
02/01/2020
4.63
 1,500 4.63 4.63 4.63 0 0 0
31/12/2019
4.63
 1,200 4.41 4.63 4.38 200 0 0.0
30/12/2019
4.51
 100 4.51 4.51 4.51 0 0 0

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