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)
08/08/2019
4.47
 200 4.47 4.47 4.47 0 0 0
07/08/2019
4.50
 100 4.50 4.50 4.50 0 0 0
06/08/2019
4.44
 9,300 4.58 4.58 4.38 0 0 0
05/08/2019
4.52
 1,300 4.52 4.52 4.52 0 0 0
02/08/2019
4.67
 8,300 4.70 4.70 4.67 7,300 0 0.1
01/08/2019
4.70
 9,600 4.79 4.79 4.67 1,000 0 0.0
31/07/2019
4.70
 1,000 4.70 4.70 4.70 900 0 0.0
30/07/2019
4.79
 2,400 4.87 4.87 4.70 1,800 0 0.0
29/07/2019
4.79
 10,800 4.90 4.90 4.64 5,800 0 0.1
26/07/2019
4.82
 19,500 4.67 4.82 4.58 0 0 0
25/07/2019
4.38
 9,600 4.29 4.61 4.29 0 0 0
24/07/2019
4.26
 2,300 4.29 4.29 4.26 0 0 0
23/07/2019
4.29
 3,900 4.32 4.32 4.29 1,600 0 0.0
22/07/2019
4.32
 4,600 4.32 4.32 4.29 3,000 0 0.0
19/07/2019
4.32
 2,900 4.29 4.35 4.26 200 0 0.0
18/07/2019
4.32
 5,900 4.20 4.35 4.20 300 0 0.0
17/07/2019
4.20
 3,400 4.20 4.20 4.15 100 0 0.0
16/07/2019
4.20
 1,900 4.15 4.20 4.09 0 0 0
15/07/2019
4.09
 4,910 4.12 4.26 4.09 200 0 0.0
12/07/2019
4.09
 200 4.20 4.20 4.09 100 0 0.0
11/07/2019
4.09
 5,520 4.20 4.23 4.09 2,600 0 0.0
10/07/2019
4.20
 3,200 4.23 4.38 4.20 1,900 0 0.0
09/07/2019
4.20
 4,000 4.26 4.26 4.20 3,100 0 0.0
08/07/2019
4.23
 4,630 4.20 4.23 4.20 0 0 0
05/07/2019
4.17
 4,300 4.17 4.23 4.17 1,800 0 0.0
04/07/2019
4.17
 2,800 4.12 4.35 4.09 0 0 0
03/07/2019
4.06
 3,100 3.97 4.06 3.97 0 0 0
02/07/2019
3.94
 4,330 3.91 3.94 3.91 2,000 0 0.0
01/07/2019
3.91
 3,700 3.91 3.97 3.91 1,500 0 0.0
28/06/2019
3.91
 5,700 3.91 3.91 3.91 4,300 0 0.1
27/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
27/06/2019
3.91
 6,200 3.97 3.97 3.91 2,200 0 0.0
26/06/2019
3.91
 3,400 3.91 3.94 3.91 1,200 0 0.0
25/06/2019
3.94
 3,900 3.80 3.94 3.80 0 0 0
24/06/2019
3.94
 9,590 3.75 3.94 3.75 2,900 0 0.0
21/06/2019
3.75
 3,600 3.78 3.78 3.75 2,300 0 0.0
20/06/2019
3.78
 1,100 3.80 3.80 3.78 600 0 0.0
19/06/2019
3.78
 5,700 3.67 3.78 3.67 0 0 0
18/06/2019
3.67
 200 3.67 3.67 3.67 0 0 0
17/06/2019
3.69
 13,410 3.61 3.69 3.53 8,600 0 0.1
14/06/2019
3.67
 13,020 3.64 3.67 3.56 1,700 0 0.0
13/06/2019
3.64
 1,600 3.64 3.64 3.64 1,100 0 0.0
12/06/2019
3.64
 1,600 3.64 3.64 3.64 500 0 0.0
11/06/2019
3.64
 800 3.67 3.67 3.64 300 0 0.0
10/06/2019
3.67
 1,520 3.64 3.67 3.64 0 0 0
07/06/2019
3.59
 1,530 3.56 3.59 3.53 700 0 0.0
06/06/2019
3.56
 1,200 3.56 3.56 3.56 1,200 0 0.0
05/06/2019
3.56
 1,700 3.59 3.59 3.56 900 0 0.0
04/06/2019
3.56
 2,300 3.53 3.56 3.53 0 0 0
03/06/2019
3.53
 3,500 3.53 3.53 3.53 3,500 0 0.0
31/05/2019
3.53
 5,000 3.53 3.53 3.53 500 0 0.0
30/05/2019
3.56
 0 3.56 3.56 3.56 0 0 0
29/05/2019
3.56
 10,200 3.56 3.59 3.56 7,700 0 0.1
28/05/2019
3.56
 13,400 3.59 3.61 3.53 2,200 0 0.0
27/05/2019
3.61
 200 3.59 3.61 3.59 0 0 0
24/05/2019
3.59
 1,300 3.61 3.61 3.59 0 0 0
23/05/2019
3.59
 1,300 3.59 3.59 3.59 0 0 0
22/05/2019
3.59
 2,300 3.59 3.59 3.59 0 0 0
21/05/2019
3.59
 2,100 3.59 3.59 3.59 0 0 0
20/05/2019
3.67
 1,100 3.69 3.69 3.64 0 0 0
17/05/2019
3.69
 0 3.69 3.69 3.69 0 0 0
16/05/2019
3.69
 2,200 3.67 3.69 3.67 0 0 0
15/05/2019
3.75
 1,000 3.75 3.75 3.75 0 0 0
14/05/2019
3.78
 100 3.78 3.78 3.78 0 0 0
13/05/2019
3.67
 7,900 3.78 3.78 3.67 0 0 0
10/05/2019
3.78
 500 3.80 3.80 3.78 0 0 0
09/05/2019
3.83
 2,400 3.78 3.83 3.78 0 0 0
08/05/2019
3.78
 7,600 3.75 3.78 3.75 0 0 0
07/05/2019
3.75
 400 3.72 3.75 3.72 0 0 0
06/05/2019
3.72
 5,500 3.75 3.83 3.72 2,000 0 0.0
03/05/2019
3.75
 19,400 3.72 3.75 3.69 0 0 0
02/05/2019
3.69
 3,300 3.69 3.72 3.67 0 100 0.0
26/04/2019
3.69
 7,300 3.59 3.69 3.59 0 0 0
25/04/2019
3.56
 500 3.64 3.64 3.56 0 0 0
24/04/2019
3.64
 8,800 3.64 3.64 3.42 0 0 0
23/04/2019
3.64
 3,700 3.64 3.67 3.64 0 0 0
22/04/2019
3.64
 4,100 3.75 3.75 3.64 0 0 0
19/04/2019
3.78
 2,100 3.75 3.80 3.75 2,000 0 0.0
18/04/2019
3.67
 300 3.67 3.67 3.67 0 0 0
17/04/2019
3.64
 5,500 3.67 3.67 3.64 2,000 0 0.0
16/04/2019
3.64
 10,700 3.67 3.67 3.64 0 600 0.0
12/04/2019
3.67
 6,500 3.80 3.80 3.67 0 0 0
11/04/2019
3.80
 6,200 3.78 3.80 3.64 0 0 0
10/04/2019
3.83
 1,700 3.80 3.83 3.80 0 0 0
09/04/2019
3.83
 4,000 3.80 3.83 3.80 2,300 0 0.0
08/04/2019
3.80
 5,100 3.78 3.80 3.67 0 0 0
05/04/2019
3.78
 1,100 3.78 3.78 3.78 0 0 0
04/04/2019
3.80
 1,900 3.78 3.80 3.78 0 0 0
03/04/2019
3.80
 2,900 3.83 3.83 3.80 0 0 0
02/04/2019
3.80
 900 4.02 4.02 3.80 0 0 0
01/04/2019
3.91
 6,000 4.07 4.07 3.86 0 0 0
29/03/2019
4.05
 2,000 3.88 4.07 3.88 0 0 0
28/03/2019
3.80
 2,600 3.83 3.86 3.78 0 0 0
27/03/2019
3.86
 1,100 3.80 3.86 3.80 0 0 0
26/03/2019
3.80
 1,800 3.78 3.80 3.78 0 0 0
25/03/2019
3.61
 6,900 3.80 3.80 3.56 0 0 0
22/03/2019
3.91
 2,000 3.80 3.91 3.78 0 0 0
21/03/2019
3.83
 4,900 3.88 3.88 3.80 0 0 0
20/03/2019
3.91
 2,700 4.13 4.13 3.69 0 0 0
19/03/2019
4.07
 2,300 3.97 4.21 3.97 0 0 0
18/03/2019
4.24
 5,000 4.37 4.37 3.94 0 0 0

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