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)
05/02/2020
17.02
 1,950 17.02 17.02 17.02 0 0 0
04/02/2020
17.02
 20 16.83 17.02 15.84 0 0 0
03/02/2020
16.83
 40 16.77 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 17.08 17.08 16.77 0 0 0
22/01/2020
17.08
 3,000 17.02 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 16.71 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 16.40 16.71 16.71 0 0 0
13/01/2020
16.40
 130 17.02 17.08 16.40 0 0 0
10/01/2020
17.02
 1,780 16.71 17.02 17.02 0 0 0
09/01/2020
16.71
 30 16.09 16.71 16.71 0 0 0
08/01/2020
16.09
 20 16.46 16.46 16.09 0 0 0
07/01/2020
16.46
 40 16.40 17.33 16.46 0 0 0
06/01/2020
16.40
 220 16.83 16.83 16.40 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 13%
03/01/2020
16.83
 10 17.02 17.02 16.83 0 0 0
02/01/2020
17.02
 600 16.84 17.08 16.78 0 0 0
31/12/2019
16.84
 1,000 16.84 16.84 15.95 0 990 0.0
30/12/2019
16.84
 6,100 16.84 16.84 16.37 0 10 0.0
27/12/2019
16.84
 4,030 16.84 17.14 16.84 0 0 0
26/12/2019
16.84
 2,000 16.84 16.84 16.84 0 0 0
25/12/2019
16.84
 2,840 16.84 16.84 16.78 0 0 0
24/12/2019
16.84
 2,000 16.78 16.84 16.84 0 0 0
23/12/2019
16.78
 1,600 16.54 16.78 16.78 0 0 0
20/12/2019
16.54
 0 16.54 16.54 16.54 0 0 0
19/12/2019
16.54
 1,830 16.54 16.54 16.54 0 0 0
18/12/2019
16.54
 1,550 16.52 16.54 16.43 0 0 0
17/12/2019
16.52
 1,300 16.66 16.66 16.52 0 0 0
16/12/2019
16.66
 0 16.66 16.66 16.66 0 0 0
13/12/2019
16.66
 100 16.54 16.66 16.25 0 0 0
12/12/2019
16.54
 1,080 16.54 16.54 16.54 0 0 0
11/12/2019
16.54
 3,260 16.31 16.54 15.36 0 0 0
10/12/2019
16.31
 0 16.31 16.31 16.31 0 0 0
09/12/2019
16.31
 310 16.31 16.31 16.31 0 0 0
06/12/2019
16.31
 5,100 16.31 16.31 16.31 0 0 0
05/12/2019
16.31
 150 16.28 16.31 16.31 0 0 0
04/12/2019
16.28
 1,010 16.25 16.28 16.28 0 0 0
03/12/2019
16.25
 1,500 16.54 16.54 16.25 0 0 0
02/12/2019
16.54
 10 16.25 16.54 16.54 0 0 0
29/11/2019
16.25
 180 16.66 16.66 16.25 0 0 0
28/11/2019
16.66
 1,430 16.78 16.78 15.63 0 1,290 0.0
27/11/2019
16.78
 210 17.43 17.43 16.25 0 0 0
26/11/2019
17.43
 10 16.84 17.43 17.43 0 0 0
25/11/2019
16.84
 0 16.84 16.84 16.84 0 0 0
22/11/2019
16.84
 10,870 16.72 16.84 15.66 0 0 0
21/11/2019
16.72
 0 16.72 16.72 16.72 0 0 0
20/11/2019
16.72
 12,170 16.84 16.84 16.13 0 0 0
19/11/2019
16.84
 2,940 16.54 16.84 16.54 0 0 0
18/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
15/11/2019
16.54
 300 16.54 16.54 16.54 0 0 0
14/11/2019
16.54
 2,500 16.72 16.72 16.54 0 0 0
13/11/2019
16.72
 10 16.54 16.72 16.72 0 0 0
12/11/2019
16.54
 16,380 16.54 16.66 16.54 0 0 0
11/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
08/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
07/11/2019
16.54
 0 16.54 16.54 16.54 0 0 0
06/11/2019
16.54
 2,490 16.43 16.54 16.54 0 0 0
05/11/2019
16.43
 10 16.54 16.54 16.43 0 0 0
04/11/2019
16.54
 2,160 16.54 16.54 16.54 0 0 0
01/11/2019
16.54
 4,600 16.54 16.54 16.54 0 0 0
31/10/2019
16.54
 14,250 16.54 16.54 16.37 0 0 0
30/10/2019
16.54
 6,000 16.54 16.54 16.54 1,990 0 0.1
29/10/2019
16.54
 1,020 16.54 16.54 16.54 1,010 0 0.0
28/10/2019
16.54
 100 16.54 16.54 16.54 0 0 0
25/10/2019
16.54
 1,000 16.84 16.84 16.54 1,000 0 0.0
24/10/2019
16.84
 0 16.84 16.84 16.84 0 0 0
23/10/2019
16.84
 20 16.37 16.84 16.54 0 0 0
22/10/2019
16.37
 0 16.37 16.37 16.37 0 0 0
21/10/2019
16.37
 10 16.43 16.43 16.37 0 0 0
18/10/2019
16.43
 0 16.43 16.43 16.43 0 0 0
17/10/2019
16.43
 20 16.75 16.75 16.43 0 0 0
16/10/2019
16.75
 50 16.54 16.75 16.75 0 0 0
15/10/2019
16.54
 0 16.54 16.54 16.54 0 0 0
14/10/2019
16.54
 1,590 16.43 16.54 15.42 1,100 0 0.0
11/10/2019
16.43
 10 16.72 16.72 16.43 0 0 0
10/10/2019
16.72
 0 16.72 16.72 16.72 0 0 0
09/10/2019
16.72
 600 16.78 16.78 16.72 100 0 0.0
08/10/2019
16.78
 5,450 16.31 16.78 16.54 300 0 0.0
07/10/2019
16.31
 0 16.31 16.31 16.31 0 0 0
04/10/2019
16.31
 190 16.43 16.43 16.31 0 0 0
03/10/2019
16.43
 20,000 16.54 16.84 15.95 0 0 0
02/10/2019
16.54
 0 16.54 16.54 16.54 0 0 0
01/10/2019
16.54
 1,510 16.54 16.54 16.54 0 0 0
30/09/2019
16.54
 180 16.54 16.54 16.54 0 0 0
27/09/2019
16.54
 2,500 16.54 16.54 16.54 0 0 0
26/09/2019
16.54
 0 16.54 16.54 16.54 0 0 0
25/09/2019
16.54
 7,710 16.54 16.54 16.54 0 0 0
24/09/2019
16.54
 1,200 16.78 16.78 16.54 0 0 0
23/09/2019
16.78
 0 16.78 16.78 16.78 0 0 0
20/09/2019
16.78
 0 16.78 16.78 16.78 0 0 0
19/09/2019
16.78
 850 16.84 16.84 16.54 0 0 0
18/09/2019
16.84
 0 16.84 16.84 16.84 0 0 0
17/09/2019
16.84
 300 16.54 16.84 16.25 0 0 0
16/09/2019
16.54
 400 17.02 17.02 16.54 0 0 0
13/09/2019
17.02
 400 17.02 17.02 17.02 0 0 0
12/09/2019
17.02
 500 16.84 17.14 17.02 0 0 0
11/09/2019
16.84
 0 16.84 16.84 16.84 0 0 0

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