CTCP Thủy điện Sê San 4A (s4a)

36.80
0.60
(1.66%)
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
(2024-08-19) 		-2.80 -7.18% 29,100 0 0
35.80
39.30
36.20
2 tháng
(2024-07-22) 		-3.80 -9.50% 38,700 0 0
35.80
42.80
36.20
3 tháng
(2024-06-20) 		-6.80 -15.81% 40,000 -100 -0.0
35.80
43
36.20
6 tháng
(2024-03-22) 		-1.53 -4.05% 83,800 -100 -0.0
35.80
43
36.20
12 tháng
(2023-09-25) 		6.39 21.43% 302,700 -1,100 -0.0
27.71
43
36.20
24 tháng
(2022-09-29) 		6.52 21.96% 530,800 13,800 -9.2
25.74
43
36.20
36 tháng
(2021-10-04) 		14.42 66.20% 1,465,100 19,600 -18.1
21.78
43
36.20
60 tháng
(2019-10-15) 		17.09 89.40% 2,763,780 24,190 -18.0
18.30
43
36.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2023
29.20
 0 29.20 29.20 29.20 0 0 0
17/11/2023
29.20
 0 29.20 29.20 29.20 0 0 0
16/11/2023
29.20
 1,000 29.37 29.37 29.20 0 0 0
15/11/2023
29.37
 200 29.37 29.37 29.37 0 0 0
14/11/2023
29.37
 300 29.37 29.37 29.37 0 0 0
13/11/2023
29.37
 300 28.98 29.37 29.07 0 0 0
10/11/2023
28.98
 200 29.72 29.72 28.98 0 0 0
09/11/2023
29.72
 100 29.72 29.72 29.72 0 0 0
08/11/2023
29.72
 0 29.72 29.72 29.72 0 0 0
07/11/2023
29.72
 4,000 29.72 29.81 29.55 0 0 0
06/11/2023
29.72
 0 29.72 29.72 29.72 0 0 0
02/11/2023
29.72
 4,200 28.94 29.72 29.72 0 0 0
01/11/2023
28.94
 1,700 29.37 29.37 27.62 0 0 0
31/10/2023
29.37
 1,500 28.98 29.37 29.37 0 0 0
30/10/2023
28.98
 1,000 28.19 28.98 28.98 0 0 0
26/10/2023
28.19
 0 28.19 28.19 28.19 0 0 0
25/10/2023
28.19
 100 29.81 29.81 28.19 0 100 -0.0
24/10/2023
29.81
 0 29.81 29.81 29.81 0 0 0
23/10/2023
29.81
 0 29.81 29.81 29.81 0 0 0
20/10/2023
29.81
 100 29.37 29.81 29.81 0 0 0
19/10/2023
29.37
 0 29.37 29.37 29.37 0 0 0
18/10/2023
29.37
 0 29.37 29.37 29.37 0 0 0
17/10/2023
29.37
 0 29.37 29.37 29.37 0 0 0
16/10/2023
29.37
 300 30.60 30.60 28.94 0 100 -0.0
13/10/2023
30.60
 100 29.37 30.60 30.60 0 0 0
12/10/2023
29.37
 0 29.37 29.37 29.37 0 0 0
11/10/2023
29.37
 600 30.65 30.65 28.54 0 100 -0.0
10/10/2023
30.65
 200 29.11 30.65 30.65 0 0 0
09/10/2023
29.11
 300 29.11 29.11 28.94 0 0 0
06/10/2023
29.11
 100 29.11 29.11 29.11 0 0 0
05/10/2023
29.11
 600 29.02 29.11 29.11 0 0 0
04/10/2023
29.02
 100 30.82 30.82 29.02 0 100 -0.0
03/10/2023
30.82
 200 30.95 30.95 29.07 0 100 -0.0
02/10/2023
30.95
 0 30.95 30.95 30.95 0 0 0
29/09/2023
30.95
 7,100 28.94 30.95 28.94 0 200 -0.0
28/09/2023
28.94
 100 27.71 28.94 28.94 0 0 0
27/09/2023
27.71
 100 29.72 29.72 27.71 0 100 -0.0
26/09/2023
29.72
 300 29.81 29.81 28.15 0 100 -0.0
25/09/2023
29.81
 0 29.81 29.81 29.81 0 0 0
22/09/2023
29.81
 200 29.20 29.81 27.80 0 0 0
21/09/2023
29.20
 0 29.20 29.20 29.20 0 0 0
20/09/2023
29.20
 0 29.20 29.20 29.20 0 0 0
19/09/2023
29.20
 0 29.20 29.20 29.20 0 0 0
18/09/2023
29.20
 0 29.20 29.20 29.20 0 0 0
15/09/2023
29.20
 500 28.15 29.20 28.15 0 0 0
14/09/2023
28.15
 1,300 28.85 28.85 28.15 0 0 0
13/09/2023
28.85
 200 30.69 30.69 28.85 0 100 -0.0
12/09/2023
30.69
 1,500 31.00 31.00 28.89 0 0 0
11/09/2023
31.00
 100 29.46 31.00 31.00 0 0 0
08/09/2023
29.46
 100 28.41 29.46 29.46 0 0 0
07/09/2023
28.41
 24,700 26.57 28.41 28.41 0 0 0
06/09/2023
26.57
 300 28.06 29.46 26.57 0 0 0
05/09/2023
28.06
 0 28.06 28.06 28.06 0 0 0
31/08/2023
28.06
 100 29.46 29.46 28.06 0 0 0
30/08/2023
29.46
 0 29.46 29.46 29.46 0 0 0
29/08/2023
29.46
 800 28.06 29.46 29.46 0 0 0
28/08/2023
28.06
 300 29.46 29.46 28.06 0 0 0
25/08/2023
29.46
 0 29.46 29.46 29.46 0 0 0
24/08/2023
29.46
 300 29.64 29.81 29.46 0 0 0
23/08/2023
29.64
 600 29.64 29.64 29.64 0 0 0
22/08/2023
29.64
 1,500 29.99 29.99 29.64 0 0 0
21/08/2023
29.99
 1,000 29.99 29.99 29.99 0 0 0
18/08/2023
29.99
 4,900 29.20 29.99 29.99 0 0 0
17/08/2023
29.20
 0 29.20 29.20 29.20 0 0 0
16/08/2023
29.20
 0 29.20 29.20 29.20 0 0 0
15/08/2023
29.20
 900 29.11 29.20 29.20 0 0 0
14/08/2023
29.11
 0 29.11 29.11 29.11 0 0 0
11/08/2023
29.11
 0 29.11 29.11 29.11 0 0 0
10/08/2023
29.11
 1,400 28.94 29.37 29.11 0 0 0
09/08/2023
28.94
 100 29.72 29.72 28.94 0 0 0
08/08/2023
29.72
 0 29.72 29.72 29.72 0 0 0
07/08/2023
29.72
 200 29.72 29.72 29.72 200 200 0
04/08/2023
29.72
 0 29.72 29.72 29.72 0 0 0
03/08/2023
29.72
 0 29.72 29.72 29.72 0 0 0
02/08/2023
29.72
 1,500 29.72 29.72 29.72 600 0 0.0
01/08/2023
29.72
 3,000 28.76 29.72 29.72 0 0 0
31/07/2023
28.76
 2,300 28.76 28.76 28.76 0 0 0
28/07/2023
28.76
 0 28.76 28.76 28.76 0 0 0
27/07/2023
28.76
 200 28.76 28.76 28.76 0 0 0
26/07/2023
28.76
 900 28.76 28.85 28.06 0 100 -0.0
25/07/2023
28.76
 5,100 28.67 29.77 28.76 0 0 0
24/07/2023
28.67
 1,500 28.67 28.67 26.74 0 1,000 -0.0
21/07/2023
28.67
 0 28.67 28.67 28.67 0 0 0
20/07/2023
28.67
 800 28.67 28.67 28.67 0 800 -0.0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 8%
19/07/2023
28.67
 400 28.67 28.67 28.67 0 200 -0.0
18/07/2023
28.67
 400 29.01 29.01 28.67 0 0 0
17/07/2023
29.01
 1,800 29.01 29.87 29.01 200 0 0.0
14/07/2023
29.01
 0 29.01 29.01 29.01 0 0 0
13/07/2023
29.01
 0 29.01 29.01 29.01 0 0 0
12/07/2023
29.01
 0 29.01 29.01 29.01 0 0 0
11/07/2023
29.01
 100 29.01 29.01 29.01 0 0 0
10/07/2023
29.01
 1,000 29.01 29.01 29.01 0 0 0
07/07/2023
29.01
 0 29.01 29.01 29.01 0 0 0
06/07/2023
29.01
 100 29.06 29.06 29.01 0 0 0
05/07/2023
29.06
 6,000 29.06 29.06 29.06 0 0 0
04/07/2023
29.06
 900 29.06 29.10 29.06 0 0 0
03/07/2023
29.06
 800 29.10 29.10 29.06 0 0 0
30/06/2023
29.10
 0 28.67 29.10 29.10 0 0 0
29/06/2023
28.67
 7,600 29.36 29.36 28.67 0 0 0
28/06/2023
29.36
 300 29.36 29.36 29.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |