CTCP Thủy điện Sê San 4A (s4a)

34.60
-2.60
(-6.99%)
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) 		0.20 0.54% 7,600 0 0
36
41.20
37.20
2 tháng
(2024-09-23) 		0.40 1.09% 17,700 0 0
35.90
41.20
37.20
3 tháng
(2024-08-26) 		-2.10 -5.34% 43,700 0 0
35.80
41.20
37.20
6 tháng
(2024-05-27) 		-1.30 -3.38% 67,700 -100 -0.0
35.80
43
37.20
12 tháng
(2023-11-28) 		7.83 26.64% 297,000 -200 -0.0
29.37
43
37.20
24 tháng
(2022-12-05) 		8.32 28.82% 500,800 13,800 -1.5
25.74
43
37.20
36 tháng
(2021-12-08) 		13.75 58.65% 1,310,600 17,900 -18.2
22.71
43
37.20
60 tháng
(2019-12-19) 		18.09 94.63% 2,688,980 21,480 -18.1
18.30
43
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2022
29.04
 500 29.20 29.20 29.04 0 0 -0.2
17/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
16/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
15/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
14/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
11/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
10/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
09/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
08/11/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
07/11/2022
29.20
 3,700 28.56 29.20 29.20 0 0 -0.2
04/11/2022
28.56
 0 28.56 28.56 28.56 0 0 -0.2
03/11/2022
28.56
 0 28.56 28.56 28.56 0 0 -0.2
02/11/2022
28.56
 200 28.56 28.56 28.56 0 0 -0.2
01/11/2022
28.56
 200 28.92 28.92 28.56 0 0 -0.2
31/10/2022
28.92
 0 28.92 28.92 28.92 0 0 -0.2
28/10/2022
28.92
 600 28.96 28.96 28.92 0 0 -0.2
27/10/2022
28.96
 0 28.96 28.96 28.96 0 0 0
26/10/2022
28.96
 0 28.96 28.96 28.96 0 0 0
25/10/2022
28.96
 1,500 28.80 28.96 28.15 0 0 0
24/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
21/10/2022
28.80
 0 28.80 28.80 28.80 0 0 0
20/10/2022
28.80
 100 28.96 28.96 28.80 0 0 0
19/10/2022
28.96
 0 28.96 28.96 28.96 0 0 0
18/10/2022
28.96
 0 28.96 28.96 28.96 0 0 -0.2
17/10/2022
28.96
 2,800 28.88 28.96 28.96 0 0 -0.2
14/10/2022
28.88
 0 28.88 28.88 28.88 0 0 -0.2
13/10/2022
28.88
 200 28.88 28.88 28.88 0 0 -0.2
12/10/2022
28.88
 800 28.88 28.88 28.88 0 0 -0.2
11/10/2022
28.88
 0 28.88 28.88 28.88 0 0 -0.2
10/10/2022
28.88
 0 28.88 28.88 28.88 0 0 -0.2
07/10/2022
28.88
 100 27.55 28.88 28.88 0 0 -0.2
06/10/2022
27.55
 100 29.60 29.60 27.55 0 0 -0.2
05/10/2022
29.60
 4,200 29.68 29.68 29.60 0 0 -0.2
04/10/2022
29.68
 0 29.68 29.68 29.68 0 0 -0.2
03/10/2022
29.68
 0 29.68 29.68 29.68 0 0 -0.2
30/09/2022
29.68
 0 29.68 29.68 29.68 0 0 -0.2
29/09/2022
29.68
 9,600 28.15 29.68 28.15 0 0 -0.2
28/09/2022
28.15
 500 28.15 28.15 28.15 0 0 -0.2
27/09/2022
28.15
 200 27.99 28.15 28.15 0 0 -0.2
26/09/2022
27.99
 100 28.23 28.23 27.99 0 0 -0.2
23/09/2022
28.23
 5,000 28.15 28.23 28.23 0 0 -0.2
22/09/2022
28.15
 1,200 27.99 28.15 28.15 0 0 -0.2
21/09/2022
27.99
 500 28.15 28.15 27.99 0 0 -0.2
20/09/2022
28.15
 500 28.15 28.15 28.15 0 0 -0.2
19/09/2022
28.15
 2,500 28.15 28.15 28.15 0 0 -0.2
16/09/2022
28.15
 0 28.15 28.15 28.15 0 0 -0.2
15/09/2022
28.15
 3,300 28.15 28.15 28.15 0 0 -0.2
14/09/2022
28.15
 1,500 28.15 28.15 28.15 0 0 -0.2
13/09/2022
28.15
 3,400 28.15 28.15 27.03 0 0 -0.2
12/09/2022
28.15
 1,100 26.63 28.15 27.75 0 0 -0.2
09/09/2022
26.63
 2,100 27.91 27.91 26.63 0 0 -0.2
08/09/2022
27.91
 100 29.28 29.28 27.91 0 0 -0.2
07/09/2022
29.28
 300 28.23 29.28 26.30 0 0 -0.2
06/09/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
05/09/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
31/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
30/08/2022
28.23
 10,000 28.15 28.23 28.23 0 0 -0.2
29/08/2022
28.15
 400 28.15 28.23 28.15 0 0 -0.2
26/08/2022
28.15
 0 28.15 28.15 28.15 0 0 -0.2
25/08/2022
28.15
 200 28.15 28.15 28.15 0 0 -0.2
24/08/2022
28.15
 2,200 29.20 29.20 28.15 0 0 -0.2
23/08/2022
29.20
 0 29.20 29.20 29.20 0 0 -0.2
22/08/2022
29.20
 100 28.23 29.20 29.20 0 0 -0.2
19/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
18/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
17/08/2022
28.23
 0 28.23 28.23 28.23 0 0 -0.2
16/08/2022
28.23
 100 27.75 28.23 28.23 0 0 -0.2
15/08/2022
27.75
 2,200 29.16 29.16 27.75 0 0 -0.2
12/08/2022
29.16
 500 29.28 29.28 27.75 0 0 -0.2
11/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
10/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
09/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
08/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
05/08/2022
29.28
 0 29.28 29.28 29.28 0 0 -0.2
04/08/2022
29.28
 100 28.15 29.28 29.28 0 0 -0.2
03/08/2022
28.15
 600 29.36 29.36 28.15 0 0 -0.2
02/08/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
01/08/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
29/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
28/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
27/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
26/07/2022
29.36
 0 29.36 29.36 29.36 0 0 -0.2
25/07/2022
29.36
 100 28.15 29.36 29.36 0 0 -0.2
22/07/2022
28.15
 0 28.15 28.15 28.15 0 0 -0.2
21/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
21/07/2022
28.15
 5,500 29.36 29.36 27.39 0 5,500 -0.2
20/07/2022
29.36
 1,400 28.19 29.75 29.36 1,400 0 0.1
19/07/2022
28.19
 200 29.63 29.63 28.19 0 0 0.0
18/07/2022
29.63
 500 27.75 29.63 29.63 500 0 0.0
15/07/2022
27.75
 2,400 27.91 27.91 27.75 0 0 -0.0
14/07/2022
27.91
 700 27.91 27.95 27.91 0 0 -0.0
13/07/2022
27.91
 400 27.87 27.91 27.91 0 0 -0.0
12/07/2022
27.87
 300 27.79 28.81 27.87 0 100 -0.0
11/07/2022
27.79
 100 27.72 27.79 27.79 0 100 -0.0
08/07/2022
27.72
 0 27.72 27.72 27.72 0 0 -0.0
07/07/2022
27.72
 800 27.79 27.79 27.72 0 0 0.0
06/07/2022
27.79
 10,800 28.73 28.73 27.79 0 0 0.0
05/07/2022
28.73
 600 28.58 28.81 28.58 500 0 0.0
04/07/2022
28.58
 100 28.58 28.58 28.58 0 0 0
01/07/2022
28.58
 200 28.26 28.58 28.58 0 0 0
30/06/2022
28.26
 700 28.22 28.26 28.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |