CTCP Thủy điện Sê San 4A (s4a)

40
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) 		3.50 9.59% 7,000 0 0
36
41.20
40
2 tháng
(2024-09-23) 		3.20 8.70% 17,100 0 0
35.90
41.20
40
3 tháng
(2024-08-23) 		0.70 1.78% 44,700 0 0
35.80
41.20
40
6 tháng
(2024-05-27) 		1.50 3.90% 67,100 -100 -0.0
35.80
43
40
12 tháng
(2023-11-27) 		9.31 30.34% 296,500 -200 -0.0
29.37
43
40
24 tháng
(2022-12-02) 		12.65 46.26% 500,200 13,800 -1.7
25.74
43
40
36 tháng
(2021-12-07) 		16.55 70.59% 1,312,400 18,000 -18.2
22.71
43
40
60 tháng
(2019-12-18) 		20.89 109.28% 2,689,930 21,480 -18.1
18.30
43
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2023
29.19
 9,000 30.94 30.94 28.84 0 0 0.1
13/04/2023
30.94
 1,100 30.56 30.94 30.00 0 0 0.1
12/04/2023
30.56
 2,600 29.27 31.03 30.56 1,600 0 0.1
11/04/2023
29.27
 200 30.47 30.47 29.27 0 0 -0.0
10/04/2023
30.47
 300 30.73 30.73 29.23 0 100 -0.0
07/04/2023
30.73
 0 30.73 30.73 30.73 0 0 0.0
06/04/2023
30.73
 600 29.66 30.73 30.73 500 0 0.0
05/04/2023
29.66
 400 30.13 30.73 29.14 100 100 0
04/04/2023
30.13
 0 30.13 30.13 30.13 0 0 0.0
03/04/2023
30.13
 0 30.13 30.13 30.13 0 0 0.0
31/03/2023
30.13
 500 29.19 31.20 30.13 200 0 0.0
30/03/2023
29.19
 200 30.30 30.30 29.10 0 100 -0.0
29/03/2023
30.30
 0 30.30 30.30 30.30 0 0 0.0
28/03/2023
30.30
 0 30.30 30.30 30.30 0 0 0.0
27/03/2023
30.30
 1,900 30.34 30.34 30.26 700 0 0.0
24/03/2023
30.34
 600 29.10 30.38 28.93 400 0 0.0
23/03/2023
29.10
 0 29.10 29.10 29.10 0 0 0
22/03/2023
29.10
 100 29.10 29.10 29.10 0 0 0
21/03/2023
29.10
 0 29.10 29.10 29.10 0 0 0.0
20/03/2023
29.10
 200 30.04 30.04 28.07 0 100 -0.0
17/03/2023
30.04
 15,500 29.53 30.04 29.79 5,400 0 0.2
16/03/2023
29.53
 0 29.53 29.53 29.53 0 0 0.0
15/03/2023
29.53
 0 29.53 29.53 29.53 0 0 0.0
14/03/2023
29.53
 1,300 29.53 29.61 29.53 400 0 0.0
13/03/2023
29.53
 500 29.49 29.53 29.53 0 0 0.0
10/03/2023
29.49
 0 29.49 29.49 29.49 0 0 0.0
09/03/2023
29.49
 0 29.49 29.49 29.49 0 0 0.0
08/03/2023
29.49
 400 29.53 29.53 29.44 200 0 0.0
07/03/2023
29.53
 0 29.53 29.53 29.53 0 0 0.1
06/03/2023
29.53
 200 29.36 29.53 28.24 0 0 0.1
03/03/2023
29.36
 4,000 29.53 29.53 29.27 4,000 0 0.1
02/03/2023
29.53
 200 29.53 29.53 29.53 0 0 -0.0
01/03/2023
29.53
 300 29.44 29.53 27.69 0 100 -0.0
28/02/2023
29.44
 0 29.44 29.44 29.44 0 0 0.0
27/02/2023
29.44
 300 29.10 29.44 29.44 200 0 0.0
24/02/2023
29.10
 0 29.10 29.10 29.10 0 0 0.0
23/02/2023
29.10
 400 29.27 29.27 29.10 200 0 0.0
22/02/2023
29.27
 0 29.27 29.27 29.27 0 0 0.0
21/02/2023: Cổ tức tiền mặt tỉ lệ: 6%
21/02/2023
29.27
 2,100 30.04 30.04 29.27 1,000 0 0.0
20/02/2023
30.04
 200 30.59 30.59 28.65 0 100 -0.0
17/02/2023
30.59
 1,300 28.61 30.59 29.45 0 0 0
16/02/2023
28.61
 300 29.24 29.24 28.02 100 100 0
15/02/2023
29.24
 0 29.24 29.24 29.24 0 0 -0.0
14/02/2023
29.24
 200 29.20 29.24 27.77 0 100 -0.0
13/02/2023
29.20
 200 28.61 29.20 26.63 0 100 -0.0
10/02/2023
28.61
 0 28.61 28.61 28.61 0 0 0
09/02/2023
28.61
 200 28.61 28.61 28.61 100 100 0
08/02/2023
28.61
 1,500 28.61 28.61 28.61 700 0 0.0
07/02/2023
28.61
 2,300 28.61 28.61 28.27 1,000 0 0.0
06/02/2023
28.61
 300 29.45 29.45 27.39 0 100 -0.0
03/02/2023
29.45
 500 29.24 29.45 27.77 100 100 0
02/02/2023
29.24
 0 29.24 29.24 29.24 0 0 0.0
01/02/2023
29.24
 0 29.24 29.24 29.24 0 0 0.0
31/01/2023
29.24
 5,600 29.45 29.45 29.03 0 0 0.0
30/01/2023
29.45
 1,000 29.03 29.45 29.45 0 0 0.0
27/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
19/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
18/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
17/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
16/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
13/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
12/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
11/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
10/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
09/01/2023
29.03
 1,000 30.29 30.29 29.03 0 0 0.0
06/01/2023
30.29
 0 30.29 30.29 30.29 0 0 0.0
05/01/2023
30.29
 100 29.03 30.29 30.29 100 0 0.0
04/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
03/01/2023
29.03
 0 29.03 29.03 29.03 0 0 0.0
30/12/2022
29.03
 200 28.53 29.03 29.03 100 0 0.0
29/12/2022
28.53
 0 28.53 28.53 28.53 0 0 0.0
28/12/2022
28.53
 1,300 28.61 28.61 28.53 1,300 0 0.0
27/12/2022
28.61
 300 29.79 29.79 28.61 300 0 0.0
26/12/2022
29.79
 0 29.79 29.79 29.79 0 0 -0.2
23/12/2022
29.79
 0 29.79 29.79 29.79 0 0 -0.2
22/12/2022
29.79
 5,000 28.78 29.79 28.78 0 0 -0.2
21/12/2022
28.78
 0 28.78 28.78 28.78 0 0 -0.2
20/12/2022
28.78
 100 26.93 28.78 28.78 0 0 -0.2
19/12/2022
26.93
 100 26.93 26.93 26.93 0 0 -0.2
16/12/2022
26.93
 1,600 26.84 26.93 26.17 0 0 -0.2
15/12/2022
26.84
 1,300 26.93 26.93 25.16 0 0 -0.2
14/12/2022
26.93
 0 26.93 26.93 26.93 0 0 -0.2
13/12/2022
26.93
 300 27.26 27.26 26.93 0 0 -0.2
12/12/2022
27.26
 300 27.35 27.35 26.93 0 0 -0.2
09/12/2022: Cổ tức tiền mặt tỉ lệ: 15%
09/12/2022
27.35
 0 27.35 27.35 27.35 0 0 -0.2
08/12/2022
27.35
 600 25.74 27.35 26.54 0 0 -0.2
07/12/2022
25.74
 300 27.35 27.35 25.74 0 0 -0.2
06/12/2022
27.35
 200 28.88 28.88 27.35 0 0 -0.2
05/12/2022
28.88
 100 27.35 28.88 28.88 0 0 -0.2
02/12/2022
27.35
 0 27.35 27.35 27.35 0 0 -0.2
01/12/2022
27.35
 1,200 27.71 27.71 27.35 0 0 -0.2
30/11/2022
27.71
 0 27.71 27.71 27.71 0 0 -0.2
29/11/2022
27.71
 10,000 28.15 28.15 27.71 0 0 -0.2
28/11/2022
28.15
 4,300 27.75 28.15 27.27 0 0 -0.2
25/11/2022
27.75
 200 27.39 27.99 27.75 0 0 -0.2
24/11/2022
27.39
 2,500 28.48 28.48 27.35 0 0 -0.2
23/11/2022
28.48
 2,100 28.96 28.96 26.95 0 0 -0.2
22/11/2022
28.96
 4,400 29.04 29.04 27.03 0 0 -0.2
21/11/2022
29.04
 0 29.04 29.04 29.04 0 0 -0.2
18/11/2022
29.04
 500 29.20 29.20 29.04 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |