CTCP Thủy điện Sông Ba Hạ (sbh)

49
-0.20
(-0.41%)
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
(2024-10-23) 		-2.80 -5.41% 36,014 0 0
49
52
49
2 tháng
(2024-09-23) 		-2.80 -5.41% 56,586 0 0
49
54
49
3 tháng
(2024-08-26) 		-4.10 -7.72% 67,793 0 0
49
55.10
49
6 tháng
(2024-05-27) 		-13 -20.97% 98,063 0 0
49
62
49
12 tháng
(2023-11-28) 		5.20 11.86% 204,632 -600 -0.0
43.37
70
49
24 tháng
(2022-12-05) 		18.12 58.65% 291,588 -1,200 -0.1
27.19
70
49
36 tháng
(2021-12-08) 		17.89 57.52% 421,589 2,700 0.1
26.50
70
49
60 tháng
(2019-12-19) 		34.50 237.92% 908,979 -100 -0.1
14.50
70
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
58
 3,300 55 58 55 0 0 0
31/01/2024
62
 1,308 58 62 58 0 0 0
30/01/2024: Cổ tức tiền mặt tỉ lệ: 53.25%
30/01/2024
62.40
 751 67.60 67.60 62.40 0 0 0
29/01/2024
62.17
 11,626 62.45 62.64 62.17 0 0 0
26/01/2024
58.86
 4,300 56.92 58.86 56.92 0 0 0
25/01/2024
57.11
 12,367 56.65 57.11 56.19 0 0 0
24/01/2024
56.19
 2,605 56.92 56.92 56.19 0 0 0
23/01/2024
56.92
 1,300 57.11 57.11 56.65 0 0 0
22/01/2024
56.19
 11,520 57.11 57.20 56.19 0 0 0
19/01/2024
49.74
 12 49.74 49.74 49.74 0 0 0
18/01/2024
49.74
 100 49.74 49.74 49.74 0 0 0
17/01/2024
58.03
 300 57.94 58.03 57.94 0 0 0
16/01/2024
57.11
 0 57.11 57.11 57.11 0 0 0
15/01/2024
57.11
 0 57.11 57.11 57.11 0 0 0
12/01/2024
57.11
 100 57.11 57.11 57.11 0 0 0
11/01/2024
56.46
 0 56.46 56.46 56.46 0 0 0
10/01/2024
56.37
 300 56.65 56.65 56.37 0 0 0
09/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
08/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
05/01/2024
51.40
 0 51.40 51.40 51.40 0 0 0
04/01/2024
51.86
 400 51.21 51.86 51.21 0 100 -0.0
03/01/2024
58.95
 200 58.95 58.95 58.95 0 0 0
02/01/2024
56.19
 200 55.91 56.19 55.91 0 0 0
29/12/2023
53.24
 670 53.24 53.24 53.24 0 0 0
28/12/2023
51.03
 100 51.03 51.03 51.03 0 0 0
27/12/2023
50.66
 700 50.75 50.75 50.66 0 0 0
26/12/2023
52.78
 0 52.78 52.78 52.78 0 0 0
25/12/2023
54.44
 1,800 48.45 54.44 48.45 0 0 0
22/12/2023
48.27
 0 48.27 48.27 48.27 0 0 0
21/12/2023
48.27
 0 48.27 48.27 48.27 0 0 0
20/12/2023
48.27
 0 48.27 48.27 48.27 0 0 0
19/12/2023
48.27
 1,300 48.27 48.27 48.27 0 0 0
18/12/2023
55.08
 1,000 57.11 57.20 54.90 0 0 0
15/12/2023
49.74
 200 49.74 49.74 49.74 0 0 0
14/12/2023
46.61
 100 46.61 46.61 46.61 0 0 0
13/12/2023
49.28
 200 49.28 49.28 49.28 0 0 0
12/12/2023
52.41
 0 52.41 52.41 52.41 0 0 0
11/12/2023
52.41
 0 52.41 52.41 52.41 0 0 0
08/12/2023
52.41
 100 52.41 52.41 52.41 0 0 0
07/12/2023
46.06
 100 46.06 46.06 46.06 0 0 0
06/12/2023
49.74
 1,500 46.06 49.74 46.06 0 0 0
05/12/2023
44.77
 200 51.49 51.49 44.77 0 0 0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 24.45%
04/12/2023
44.67
 1,200 47.90 47.90 44.67 0 0 0
01/12/2023
43.80
 3,000 44.68 44.68 43.80 0 0 0
30/11/2023
48.62
 304 49.85 49.85 48.62 0 0 0
29/11/2023
43.37
 700 43.37 43.37 43.37 0 0 0
28/11/2023
43.80
 400 43.80 43.80 43.80 0 0 0
27/11/2023
44.42
 0 44.42 44.42 44.42 0 0 0
24/11/2023
43.80
 300 44.68 44.68 43.80 0 0 0
23/11/2023
44.68
 0 44.68 44.68 44.68 0 0 0
22/11/2023
44.68
 600 44.68 44.68 44.68 0 0 0
21/11/2023
45.56
 0 45.56 45.56 45.56 0 0 0
20/11/2023
45.56
 300 45.56 45.56 45.56 0 0 0
17/11/2023
48.45
 0 48.45 48.45 48.45 0 0 0
16/11/2023
48.45
 0 48.45 48.45 48.45 0 0 0
15/11/2023
48.45
 1 48.45 48.45 48.45 0 0 0
14/11/2023
48.45
 0 48.45 48.45 48.45 0 0 0
13/11/2023
48.45
 0 48.45 48.45 48.45 0 0 0
10/11/2023
48.45
 0 48.45 48.45 48.45 0 0 0
09/11/2023
48.45
 0 48.45 48.45 48.45 0 0 0
08/11/2023
48.45
 100 48.45 48.45 48.45 0 0 0
07/11/2023
42.23
 0 42.23 42.23 42.23 0 0 0
06/11/2023
42.23
 0 42.23 42.23 42.23 0 0 0
03/11/2023
42.23
 0 42.23 42.23 42.23 0 0 0
02/11/2023
42.31
 1,000 42.05 42.31 42.05 0 0 0
01/11/2023
36.79
 100 36.79 36.79 36.79 0 0 0
31/10/2023
42.49
 0 42.49 42.49 42.49 0 0 0
30/10/2023
42.49
 0 42.49 42.49 42.49 0 0 0
27/10/2023
42.49
 0 42.49 42.49 42.49 0 0 0
26/10/2023
42.49
 0 42.49 42.49 42.49 0 0 0
25/10/2023
42.49
 0 42.49 42.49 42.49 0 0 0
24/10/2023
42.93
 2,000 42.05 42.93 42.05 0 0 0
23/10/2023
45.12
 0 45.12 45.12 45.12 0 0 0
20/10/2023
45.12
 66 45.12 45.12 45.12 0 0 0
19/10/2023
45.12
 0 45.12 45.12 45.12 0 0 0
18/10/2023
45.12
 0 45.12 45.12 45.12 0 0 0
17/10/2023
45.12
 0 45.12 45.12 45.12 0 0 0
16/10/2023
45.12
 0 45.12 45.12 45.12 0 0 0
13/10/2023
45.12
 0 45.12 45.12 45.12 0 0 0
12/10/2023
45.12
 104 45.12 45.12 45.12 0 0 0
11/10/2023
39.25
 0 39.25 39.25 39.25 0 0 0
10/10/2023
39.25
 0 39.25 39.25 39.25 0 0 0
09/10/2023
39.25
 0 39.25 39.25 39.25 0 0 0
06/10/2023
39.42
 800 37.67 39.42 37.67 0 0 0
05/10/2023
39.34
 0 39.34 39.34 39.34 0 0 0
04/10/2023
39.34
 200 39.34 39.34 39.34 0 0 0
03/10/2023
36.79
 0 36.79 36.79 36.79 0 0 0
02/10/2023
36.79
 0 36.79 36.79 36.79 0 0 0
29/09/2023
36.79
 0 36.79 36.79 36.79 0 0 0
28/09/2023
36.79
 300 36.79 36.79 36.79 0 0 0
27/09/2023
38.11
 0 38.11 38.11 38.11 0 0 0
26/09/2023
38.02
 800 38.11 38.11 38.02 0 0 0
25/09/2023
38.20
 200 38.20 38.20 38.20 0 0 0
22/09/2023
36.27
 0 36.27 36.27 36.27 0 0 0
21/09/2023
36.27
 0 36.27 36.27 36.27 0 0 0
20/09/2023
36.27
 0 36.27 36.27 36.27 0 0 0
19/09/2023
36.27
 0 36.27 36.27 36.27 0 0 0
18/09/2023
39.07
 1,249 36.01 39.07 36.01 0 0 0
15/09/2023
37.67
 0 37.67 37.67 37.67 0 0 0
14/09/2023
37.67
 1,000 37.58 37.67 37.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |