CTCP Phát triển năng lượng Sơn Hà (she)

9
0.30
(3.45%)
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)
18/04/2023
8.08
 400 7.83 8.08 8 0 0 0
17/04/2023
7.83
 1,300 7.83 7.83 7.83 0 0 0
14/04/2023
7.83
 1,500 7.50 7.83 7.75 0 0 0
13/04/2023
7.50
 2,910 7.50 7.75 7.50 0 0 0
12/04/2023
7.50
 1,700 7.67 7.67 7.33 100 0 0.0
11/04/2023
7.67
 212 7.67 7.67 7.50 100 0 0.0
10/04/2023
7.67
 600 7.67 7.75 7.67 0 0 0
07/04/2023
7.67
 100 7.83 7.83 7.67 0 0 0
06/04/2023
7.83
 2,050 7.83 7.83 7.83 0 0 0
05/04/2023
7.83
 6,400 7.67 7.83 7.50 0 0 0
04/04/2023
7.67
 1,500 7.83 7.83 7.50 0 0 0
03/04/2023
7.83
 3,000 7.58 7.83 7.75 0 0 0
31/03/2023
7.58
 1,000 7.58 7.67 7.58 0 0 0
30/03/2023
7.58
 1,400 7.50 7.58 7.58 0 0 0
29/03/2023
7.50
 1,200 7.50 7.50 7.50 0 0 0
28/03/2023
7.50
 100 7.50 7.50 7.50 0 0 0
27/03/2023
7.50
 2,200 7.50 7.58 7.25 0 0 0
24/03/2023
7.50
 500 7.67 7.67 7.50 0 0 0
23/03/2023
7.67
 0 7.67 7.67 7.67 0 0 0
22/03/2023
7.67
 3,600 7.67 7.67 7.58 0 0 0
21/03/2023
7.67
 120 7.42 7.67 7.67 0 0 0
20/03/2023
7.42
 804 7.75 7.75 7.42 0 0 0
17/03/2023
7.75
 1,400 8 8 7.50 0 0 0
16/03/2023
8
 3,200 7.92 8.33 7.58 0 0 0
15/03/2023
7.92
 10,900 8.17 8.17 7.42 0 0 0
14/03/2023
8.17
 1,220 8.33 8.33 7.50 0 0 0
13/03/2023
8.33
 300 7.58 8.33 8.17 0 0 0
10/03/2023
7.58
 2,300 7.50 8.17 7.58 0 0 0
09/03/2023
7.50
 3,800 8.17 8.33 7.50 0 0 0
08/03/2023
8.17
 200 8.33 8.33 7.58 0 0 0
07/03/2023
8.33
 0 8.33 8.33 8.33 0 0 0
06/03/2023
8.33
 400 8.25 8.33 7.58 0 0 0
03/03/2023
8.25
 0 8.25 8.25 8.25 0 0 0
02/03/2023
8.25
 3,046 8.25 8.25 7.50 0 0 0
01/03/2023
8.25
 1,100 7.92 8.25 7.58 0 0 0
28/02/2023
7.92
 0 7.92 7.92 7.92 0 0 0
27/02/2023
7.92
 1,600 8.33 8.33 7.92 0 0 0
24/02/2023
8.33
 202 8.25 8.33 8.25 2 0 0
23/02/2023
8.25
 400 8.33 8.33 7.67 0 0 0
22/02/2023
8.33
 548 8.33 8.33 7.92 0 0 0
21/02/2023
8.33
 800 8.75 8.75 7.92 0 0 0
20/02/2023
8.75
 122 8 8.75 8.75 0 0 0
17/02/2023
8
 372 7.67 8.42 8 0 0 0
16/02/2023
7.67
 100 8.33 8.33 7.67 0 0 0
15/02/2023
8.33
 361 7.92 8.67 8.17 0 0 0
14/02/2023
7.92
 200 7.92 7.92 7.92 0 0 0
13/02/2023
7.92
 1,200 8 8.58 7.50 0 0 0
10/02/2023
8
 4,840 8.33 8.33 7.50 0 0 0
09/02/2023
8.33
 100 8.33 8.33 8.33 0 0 0
08/02/2023
8.33
 4,823 8.75 8.75 7.92 0 0 0
07/02/2023
8.75
 610 9.17 9.17 8.25 0 0 0
06/02/2023
9.17
 0 9.17 9.17 9.17 0 0 0
03/02/2023
9.17
 0 9.17 9.17 9.17 0 0 0
02/02/2023
9.17
 0 9.17 9.17 9.17 0 0 0
01/02/2023
9.17
 10 9.17 9.17 9.17 0 0 0
31/01/2023
9.17
 223 8.33 9.17 8.58 0 0 0
30/01/2023
8.33
 601 7.75 8.33 7.75 0 0 0
27/01/2023
7.75
 600 7.83 7.83 7.75 0 0 0
19/01/2023
7.83
 1,120 7.33 7.83 7.33 0 0 0
18/01/2023
7.33
 900 8 8 7.25 0 0 0
17/01/2023
8
 400 7.83 8 7.75 0 0 0
16/01/2023
7.83
 100 8 8 7.83 0 0 0
13/01/2023
8
 0 8 8 8 0 0 0
12/01/2023
8
 19 8 8 8 0 0 0
11/01/2023
8
 0 8 8 8 0 0 0
10/01/2023
8
 3,000 8.17 8.17 8 0 0 0
09/01/2023
8.17
 0 8.17 8.17 8.17 0 0 0
06/01/2023
8.17
 2,400 8.33 8.33 7.50 0 0 0
05/01/2023
8.33
 100 7.58 8.33 8.33 0 0 0
04/01/2023
7.58
 322 7.58 7.58 7.58 0 0 0
03/01/2023
7.58
 120 7.50 7.58 7.58 0 0 0
30/12/2022
7.50
 23 7.50 7.50 7.50 0 0 0
29/12/2022
7.50
 1,300 7.50 7.50 6.92 0 0 0
28/12/2022
7.50
 100 7.17 7.50 7.50 0 0 0
27/12/2022
7.17
 200 7.75 7.75 7.08 0 0 0
26/12/2022
7.75
 800 7.25 7.75 6.67 0 0 0
23/12/2022
7.25
 1 7.25 7.25 7.25 0 0 0
22/12/2022
7.25
 3,609 7.83 7.83 7.25 0 0 0
21/12/2022
7.83
 219 7.92 7.92 7.25 0 0 0
20/12/2022
7.92
 200 7.83 7.92 7.92 0 0 0
19/12/2022
7.83
 1,746 7.75 7.92 7.08 0 0 0
16/12/2022
7.75
 2,701 7.33 7.75 7.08 0 0 0
15/12/2022
7.33
 100 7.83 7.83 7.33 0 0 0
14/12/2022
7.83
 0 7.83 7.83 7.83 0 0 0
13/12/2022
7.83
 80 7.83 7.83 7.83 0 0 0
12/12/2022
7.83
 2,700 7.33 7.83 7.17 0 0 0
09/12/2022
7.33
 360 8.08 8.08 7.33 0 0 0
08/12/2022
8.08
 100 7.50 8.08 8.08 0 0 0
07/12/2022
7.50
 400 7.92 7.92 7.50 0 0 0
06/12/2022
7.92
 2,620 7.92 8.17 7.58 0 0 0
05/12/2022
7.92
 906 7.92 7.92 7.50 0 0 0
02/12/2022
7.92
 2,500 8.08 8.08 7.92 0 0 0
01/12/2022
8.08
 2,000 7.92 8.08 7.50 0 0 0
30/11/2022
7.92
 2,301 7.58 7.92 6.83 0 0 0
29/11/2022
7.58
 1,624 7.92 8.33 7.58 500 0 0.0
28/11/2022
7.92
 1,800 7.50 8.17 7.92 0 0 0
25/11/2022
7.50
 2,047 8.33 8.33 7.50 0 0 0
24/11/2022
8.33
 1,231 7.83 8.33 8.33 0 0 0
23/11/2022
7.83
 4,309 7.17 7.83 7.83 0 0 0
22/11/2022
7.17
 1,200 6.58 7.17 7.17 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |