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)
22/11/2022
7.17
 1,200 6.58 7.17 7.17 100 0 0.0
21/11/2022
6.58
 400 6 6.58 6.58 0 0 0
18/11/2022
6
 2,603 5.83 6.42 5.67 0 0 0
17/11/2022
5.83
 700 5.33 5.83 5.67 0 0 0
16/11/2022
5.33
 4,000 5.67 5.67 5.33 200 0 0.0
15/11/2022
5.67
 2,443 6.25 6.25 5.67 0 0 0
14/11/2022
6.25
 580 6.50 6.50 6.25 0 0 0
11/11/2022
6.50
 300 6.67 7 6.50 0 0 0
10/11/2022
6.67
 4,372 6.92 7 6.67 0 0 0
09/11/2022
6.92
 100 7.58 7.58 6.92 0 0 0
08/11/2022
7.58
 0 7.58 7.58 7.58 0 0 0
07/11/2022
7.58
 15,260 8.25 8.25 7.50 0 0 0
04/11/2022
8.25
 0 8.25 8.25 8.25 0 0 0
03/11/2022
8.25
 400 7.50 8.25 8.25 0 0 0
02/11/2022
7.50
 16,040 7.58 7.75 7.50 0 14,040 -0.1
01/11/2022
7.58
 4,400 7.75 7.75 7.58 0 0 0
31/10/2022
7.75
 6,000 7.92 7.92 7.75 0 0 0
28/10/2022
7.92
 1,000 8.08 8.08 7.92 0 0 0
27/10/2022
8.08
 2,000 8.33 8.33 7.75 0 0 0
26/10/2022
8.33
 619 8.33 8.67 8.33 0 0 0
25/10/2022
8.33
 934 8.25 8.83 7.50 0 0 0
24/10/2022
8.25
 5,300 8.42 8.42 7.58 0 200 -0.0
21/10/2022
8.42
 820 8.33 8.67 8 0 300 -0.0
20/10/2022
8.33
 2,400 8.83 8.83 8.08 0 0 0
19/10/2022
8.83
 500 8.75 9 8.25 0 0 0
18/10/2022
8.75
 1,600 8.92 8.92 8.50 0 0 0
17/10/2022
8.92
 100 8.33 8.92 8.92 0 0 0
14/10/2022
8.33
 200 9.08 9.08 8.33 0 0 0
13/10/2022
9.08
 1,260 8.92 9.42 8.08 0 149 -0.0
12/10/2022
8.92
 9,342 8.58 9.08 7.83 400 412 -0.0
11/10/2022
8.58
 300 9.08 9.08 8.58 0 0 0
10/10/2022
9.08
 400 8.67 9.08 8 0 0 0
07/10/2022
8.67
 5,502 8.75 9.17 8.33 0 0 0
06/10/2022
8.75
 400 8.92 8.92 8.50 0 0 0
05/10/2022
8.92
 1,400 9.17 9.17 8.92 0 0 0
04/10/2022
9.17
 1,062 8.58 9.17 8.08 0 0 0
03/10/2022
8.58
 1,418 8.58 9.17 8.58 0 0 0
30/09/2022
8.58
 4,700 9.33 9.33 8.58 0 0 0
29/09/2022
9.33
 2,000 9.17 9.33 9.17 0 0 0
28/09/2022
9.17
 100 9.25 9.25 9.17 0 0 0
27/09/2022
9.25
 100 9.50 9.50 9.25 0 0 0
26/09/2022
9.50
 0 9.50 9.50 9.50 0 0 0
23/09/2022
9.50
 0 9.50 9.50 9.50 0 0 0
22/09/2022
9.50
 300 8.92 9.50 8.58 0 200 -0.0
21/09/2022
8.92
 2,400 8.92 8.92 8.83 0 0 0
20/09/2022
8.92
 300 9.33 9.33 8.92 0 0 0
19/09/2022
9.33
 1,800 9.42 9.42 8.75 0 0 0
16/09/2022
9.42
 1,146 9.25 9.42 8.83 0 0 0
15/09/2022
9.25
 1,272 9.50 9.50 8.83 0 0 0
14/09/2022
9.50
 1,102 9.58 9.58 9.42 0 0 0
13/09/2022
9.58
 1,600 9.17 9.58 9.50 0 0 0
12/09/2022
9.17
 5,083 9.58 10.42 9.08 100 0 0.0
09/09/2022
9.58
 0 9.58 9.58 9.58 0 0 0
08/09/2022
9.58
 200 9.42 9.75 9.58 0 0 0
07/09/2022
9.42
 0 9.42 9.42 9.42 0 0 0
06/09/2022
9.42
 1,400 9.42 9.42 9.25 0 500 -0.0
05/09/2022
9.42
 2,500 9.50 9.50 9.42 0 1,500 -0.0
31/08/2022
9.50
 1,300 9.17 9.50 8.75 100 0 0.0
30/08/2022
9.17
 1,200 9.17 9.25 9.17 0 0 0
29/08/2022
9.17
 3,800 9.17 9.25 8.83 0 1,000 -0.0
26/08/2022
9.17
 1,300 9.17 9.17 9.17 0 0 0
25/08/2022
9.17
 5,000 9.58 9.58 9.17 0 600 -0.0
24/08/2022
9.58
 5,700 9.33 9.75 9.17 0 0 0
23/08/2022
9.33
 6,500 9.50 9.50 9.33 0 500 -0.0
22/08/2022
9.50
 800 9.75 9.75 9.50 0 0 0
19/08/2022
9.75
 600 10 10 9.58 0 0 0
18/08/2022
10
 715 9.58 10.08 9.75 0 0 0
17/08/2022
9.58
 8,600 9.67 9.75 9.33 0 0 0
16/08/2022
9.67
 4,100 9.83 9.83 9.58 0 400 -0.0
15/08/2022
9.83
 8,600 10.25 10.25 9.75 0 300 -0.0
12/08/2022
10.25
 1,300 10.25 10.50 10.25 0 1,100 -0.0
11/08/2022
10.25
 26,800 10.42 10.67 9.42 0 0 0
10/08/2022
10.42
 1,600 10.42 10.42 10.42 0 0 0
09/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
09/08/2022
10.42
 8,200 10.42 11.33 10.33 0 0 0
08/08/2022
10.42
 33,000 9.51 10.42 9.72 0 2,900 -0.0
05/08/2022
9.51
 3,800 9.51 9.51 9.44 0 0 0
04/08/2022
9.51
 5,300 9.51 9.51 9.24 500 0 0.0
03/08/2022
9.51
 3,100 9.10 9.51 9.03 0 0 0
02/08/2022
9.10
 3,600 9.03 9.10 8.82 0 0 0
01/08/2022
9.03
 14,500 8.40 9.10 8.40 0 0 0
29/07/2022
8.40
 2,700 8.06 8.40 8.26 0 0 0
28/07/2022
8.06
 500 7.99 8.06 7.99 0 0 0
27/07/2022
7.99
 900 8.19 8.26 7.99 0 0 0
26/07/2022
8.19
 12,800 8.19 8.26 7.85 0 0 0
25/07/2022
8.19
 1,100 8.19 8.26 8.19 0 0 0
22/07/2022
8.19
 800 8.19 8.19 8.13 0 0 0
21/07/2022
8.19
 6,008 7.99 8.19 7.78 0 0 0
20/07/2022
7.99
 607 7.85 7.99 7.92 0 200 -0.0
19/07/2022
7.85
 100 7.85 7.85 7.85 0 0 0
18/07/2022
7.85
 1,202 7.92 8.19 7.78 300 0 0.0
15/07/2022
7.92
 9,600 8.26 8.33 7.71 7,000 0 0.1
14/07/2022
8.26
 400 7.92 8.26 7.92 300 0 0.0
13/07/2022
7.92
 13,600 7.78 8.06 7.78 0 0 0
12/07/2022
7.78
 1,600 7.92 7.92 7.78 500 0 0.0
11/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
08/07/2022
7.92
 1,000 7.99 7.99 7.92 0 0 0
07/07/2022
7.99
 5,400 7.78 7.99 7.08 0 0 0
06/07/2022
7.78
 700 7.99 7.99 7.78 0 0 0
05/07/2022
7.99
 4,900 7.99 7.99 7.64 0 100 -0.0
04/07/2022
7.99
 800 7.99 7.99 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |