CTCP Phát triển năng lượng Sơn Hà (she)

8.70
0
(0%)
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
(2024-10-22) 		-0.70 -7.45% 121,243 -2,000 -0.0
8.70
9.70
8.70
2 tháng
(2024-09-23) 		-1.30 -13% 243,446 -2,000 -0.0
8.70
10
8.70
3 tháng
(2024-08-23) 		-1.60 -15.53% 319,008 -2,600 -0.0
8.70
10.30
8.70
6 tháng
(2024-05-27) 		-1.40 -13.86% 2,080,741 -21,880 -0.2
8.70
13.30
8.70
12 tháng
(2023-11-27) 		-0.13 -1.51% 3,158,507 -32,967 -0.3
8.30
13.30
8.70
24 tháng
(2022-12-02) 		0.78 9.89% 4,637,159 -30,572 -0.3
7.17
13.30
8.70
36 tháng
(2021-12-07) 		-1.86 -17.58% 5,792,056 -131,393 -1.6
5.33
13.30
8.70
60 tháng
(2019-12-18) 		2.88 49.56% 7,953,735 -123,413 -0.9
5.33
13.30
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
9
 4,300 9 9.08 8.83 300 1,000 -0.0
11/09/2023
9
 9,300 9.08 9.08 8.92 0 0 0
08/09/2023
9.08
 800 9.08 9.08 9 0 100 -0.0
07/09/2023
9.08
 5,400 9.08 9.25 9 0 900 -0.0
06/09/2023
9.08
 4,200 9.17 9.17 8.92 200 0 0.0
05/09/2023
9.17
 700 9.17 9.17 9.08 500 0 0.0
31/08/2023
9.17
 6,200 9.25 9.25 8.83 0 0 0
30/08/2023
9.25
 0 9.25 9.25 9.25 0 0 0
29/08/2023
9.25
 4,000 9.25 9.25 9.08 0 900 -0.0
28/08/2023
9.25
 2,800 9.75 9.75 8.92 0 0 0
25/08/2023
9.75
 100 9.08 9.75 9.75 0 0 0
24/08/2023
9.08
 1,400 8.75 9.17 9 0 0 0
23/08/2023
8.75
 1,000 8.75 8.75 8.75 0 0 0
22/08/2023
8.75
 12,400 8.92 8.92 8.75 0 500 -0.0
21/08/2023
8.92
 6,500 8.75 9.17 8.75 0 100 -0.0
18/08/2023
8.75
 28,200 9.33 9.33 8.75 0 500 -0.0
17/08/2023
9.33
 3,800 9.33 9.42 9.33 0 1,000 -0.0
16/08/2023
9.33
 8,700 9.33 9.42 9.33 0 1,000 -0.0
15/08/2023
9.33
 12,500 9.17 9.33 9.17 0 2,000 -0.0
14/08/2023
9.17
 7,200 9.25 9.25 9.08 0 7 -0.0
11/08/2023
9.25
 8,100 9.25 9.25 9.08 0 500 -0.0
10/08/2023
9.25
 13,500 9.33 9.33 9.17 0 0 0
09/08/2023
9.33
 3,600 9.33 10.08 9.33 0 500 -0.0
08/08/2023
9.33
 5,500 9.42 9.42 9.33 0 1,500 -0.0
07/08/2023
9.42
 3,500 9.25 9.42 9.25 0 0 0
04/08/2023
9.25
 3,400 9.33 9.33 9.25 900 0 0.0
03/08/2023
9.33
 300 9.25 9.33 9.25 0 0 0
02/08/2023
9.25
 7,100 9.33 9.33 9.17 4,600 0 0.1
01/08/2023
9.33
 3,700 9.42 9.42 9.17 2,200 0 0.0
31/07/2023
9.42
 5,000 9.17 9.50 9.17 0 200 -0.0
28/07/2023
9.17
 15,000 9.42 9.42 9.17 4,000 0 0.0
27/07/2023
9.42
 4,700 9.42 9.50 9.25 0 0 0
26/07/2023
9.42
 7,300 9.50 9.50 9.33 0 1,000 -0.0
25/07/2023
9.50
 14,900 9.17 9.50 9.17 0 600 -0.0
24/07/2023
9.17
 8,400 9.33 9.33 9.17 0 0 0
21/07/2023
9.33
 8,100 9.42 9.42 9.17 0 0 0
20/07/2023
9.42
 4,100 9.42 9.42 9.17 2,000 0 0.0
19/07/2023
9.42
 1,300 9.42 9.58 9.33 0 0 0
18/07/2023
9.42
 4,200 9.50 9.50 9.42 500 0 0.0
17/07/2023
9.50
 24,200 9.42 9.50 9.25 3,700 3,700 0
14/07/2023
9.42
 2,100 9.25 9.42 9.17 0 300 -0.0
13/07/2023
9.25
 6,800 9.33 9.33 9.08 0 0 0
12/07/2023
9.33
 6,900 9.25 9.33 9.17 0 0 0
11/07/2023
9.25
 20,100 9.33 9.33 9.08 8,400 0 0.1
10/07/2023
9.33
 15,800 9.42 9.42 9.25 0 0 0
07/07/2023
9.42
 6,600 9.33 9.58 9.08 0 0 0
06/07/2023
9.33
 1,400 9.42 9.42 9.33 0 0 0
05/07/2023
9.42
 16,205 9.42 9.42 9.17 200 9,400 -0.1
04/07/2023
9.42
 2,206 9.42 9.42 9.33 0 0 0
03/07/2023
9.42
 503 9.42 9.58 9.42 300 0 0.0
30/06/2023
9.42
 1,601 9.42 9.42 9.25 0 0 0
29/06/2023
9.42
 12,844 9.58 9.58 9.33 100 0 0.0
28/06/2023
9.58
 4,101 9.58 9.58 9.50 0 0 0
27/06/2023
9.58
 1,800 9.58 9.83 9.58 0 0 0
26/06/2023
9.58
 7,448 9.75 9.75 9.42 400 0 0.0
23/06/2023
9.75
 17,823 9 9.83 9.17 0 0 0
22/06/2023
9
 5,000 9.42 9.50 8.92 0 0 0
21/06/2023
9.42
 9,424 9.75 9.92 9.42 0 0 0
20/06/2023
9.75
 4,600 9.50 9.75 9.42 0 0 0
19/06/2023
9.50
 2,040 10 10 9.50 0 0 0
16/06/2023
10
 5,400 9.42 10.33 9.50 0 0 0
15/06/2023
9.42
 9,515 9.75 9.75 9.42 0 0 0
14/06/2023
9.75
 30,020 10.42 10.42 9.75 0 0 0
13/06/2023
10.42
 4,424 10.58 10.58 10.17 0 0 0
12/06/2023
10.58
 24,500 9.42 10.83 10 1,000 0 0.0
09/06/2023
9.42
 700 9.50 9.50 9.42 0 400 -0.0
08/06/2023
9.50
 15,600 9.83 9.83 9.50 0 0 0
07/06/2023
9.83
 10,148 9.58 9.83 9.58 0 0 0
06/06/2023
9.58
 5,200 9.58 9.92 9.58 0 0 0
05/06/2023
9.58
 10,013 10 10 9.58 0 0 0
02/06/2023
10
 9,207 10 10 9.75 0 0 0
01/06/2023
10
 27,700 9.67 10.25 9.42 0 500 -0.0
31/05/2023
9.67
 17,400 9.83 9.92 9.50 0 0 0
30/05/2023
9.83
 13,394 9.50 9.83 9.50 0 0 0
29/05/2023
9.50
 10,400 9.42 9.67 9.33 0 0 0
26/05/2023
9.42
 33,316 8.92 9.75 8.75 0 0 0
25/05/2023
8.92
 10,600 8.92 9.08 8.83 100 0 0.0
24/05/2023
8.92
 33,300 9 9.33 8.83 100 0 0.0
23/05/2023
9
 16,801 9.33 9.67 9 0 0 0
22/05/2023
9.33
 41,200 9.42 9.42 8.75 300 0 0.0
19/05/2023
9.42
 14,200 9.58 9.67 9.33 0 0 0
18/05/2023
9.58
 11,200 9.75 9.92 9.58 0 0 0
17/05/2023
9.75
 7,500 10.17 10.17 9.75 0 0 0
16/05/2023
10.17
 5,810 9.58 10.50 9.75 0 0 0
15/05/2023
9.58
 33,800 10.08 10.33 9.58 0 0 0
12/05/2023
10.08
 40,700 11 11 9.92 400 0 0.0
11/05/2023
11
 4,300 11.75 11.75 10.83 0 0 0
10/05/2023
11.75
 1,801 11.92 12 11.67 0 0 0
09/05/2023
11.92
 53,400 11.50 12.58 10.83 0 0 0
08/05/2023
11.50
 86,809 10.50 11.50 11.08 0 1,900 -0.0
05/05/2023
10.50
 28,999 9.58 10.50 10.50 0 0 0
04/05/2023
9.58
 56,730 8.75 9.58 9.58 0 0 0
28/04/2023
8.75
 59,400 8 8.75 8.33 0 0 0
27/04/2023
8
 6,100 7.83 8 7.75 0 0 0
26/04/2023
7.83
 510 7.67 7.83 7.50 0 400 -0.0
25/04/2023
7.67
 0 7.67 7.67 7.67 0 0 0
24/04/2023
7.67
 2,006 8.08 8.08 7.67 400 0 0.0
21/04/2023
8.08
 1,322 8.08 8.08 8.08 0 0 0
20/04/2023
8.08
 1,612 7.83 8.08 8.08 0 0 0
19/04/2023
7.83
 500 8.08 8.08 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |