CTCP Phát triển năng lượng Sơn Hà (she)

6.40
-0.10
(-1.54%)
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
(2026-09-04) 		-0.60 -9.68% 6,700 -200 0.0
5.60
6.50
6.40
2 tháng
(2026-08-05) 		-1.40 -20% 30,700 400 0.0
5.60
7.40
6.40
3 tháng
(2026-07-06) 		-1.90 -25.33% 84,800 400 0.0
5.60
7.60
6.40
6 tháng
(2026-04-07) 		-1.30 -18.84% 332,800 -12,000 -0.1
5.60
7.80
6.40
12 tháng
(2025-10-09) 		-1.60 -22.22% 555,300 -1,300 0.0
5.60
7.80
6.40
24 tháng
(2024-10-14) 		-1.86 -24.95% 1,898,130 -19,900 -0.2
4.85
9.31
6.40
36 tháng
(2023-10-20) 		-1 -15.18% 4,948,146 -42,467 -0.4
4.04
10.23
6.40
60 tháng
(2021-11-01) 		-2.41 -30.11% 7,666,603 -140,693 -1.7
4.04
10.23
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
7.15
 2,700 7.23 7.31 7.15 0 0 0
25/10/2024
7.23
 3,500 7.23 7.23 7.08 0 0 0
24/10/2024
7.31
 400 7.23 7.31 7.23 0 0 0
23/10/2024
7.23
 8,003 7.23 7.23 6.92 0 1,500 0.0
22/10/2024
7.23
 2,000 7 7.23 7 0 0 0
21/10/2024
7.15
 41,603 7.54 7.54 7 0 0 0
18/10/2024
7.54
 9,200 7.54 7.54 7.54 0 0 0
17/10/2024
7.54
 200 7.54 7.54 7.54 0 0 0
16/10/2024
7.38
 400 7.46 7.46 7.38 0 0 0
15/10/2024
7.38
 2,200 7.46 7.46 7.31 0 0 0
14/10/2024
7.46
 1,202 7.54 7.54 7.46 0 0 0
11/10/2024
7.54
 100 7.54 7.54 7.54 0 0 0
10/10/2024
7.54
 500 7.38 7.62 7.38 0 0 0
09/10/2024
7.38
 501 7.38 7.38 7.38 0 0 0
08/10/2024
7.46
 10,800 7.46 7.46 7.08 0 0 0
07/10/2024
7.46
 9,600 7.69 7.69 7.46 0 0 0
04/10/2024
7.46
 3,300 7.62 7.62 7.46 0 0 0
03/10/2024
7.69
 100 7.69 7.69 7.69 0 0 0
02/10/2024
7.54
 5,300 7.69 7.69 7.46 0 0 0
01/10/2024
7.54
 4,935 7.62 7.62 7.46 0 0 0
30/09/2024
7.54
 4,200 7.62 7.62 7.54 0 0 0
27/09/2024
7.69
 5,047 7.69 7.69 7.46 0 0 0
26/09/2024
7.46
 4,300 7.77 7.77 7.46 0 0 0
25/09/2024
7.69
 9,315 7.77 7.77 7.54 0 0 0
24/09/2024
7.69
 400 7.69 7.69 7.69 0 0 0
23/09/2024
7.69
 9,000 7.92 7.92 7.62 0 0 0
20/09/2024
7.69
 5,506 7.77 7.77 7.69 0 0 0
19/09/2024
7.77
 3,500 7.69 7.85 7.54 0 0 0
18/09/2024
7.85
 2,804 7.69 7.85 7.46 0 0 0
17/09/2024
7.92
 2,400 7.69 7.92 7.69 0 0 0
16/09/2024
7.77
 3,103 7.77 7.77 7.62 0 600 0.0
13/09/2024
7.69
 8,147 7.69 7.69 7.69 0 0 0
12/09/2024
7.69
 501 7.85 7.85 7.69 0 0 0
11/09/2024
7.85
 11,600 7.69 8.08 7.15 0 0 0
10/09/2024
7.69
 10,600 7.69 7.69 7.69 0 0 0
09/09/2024
7.77
 6,300 7.92 7.92 7.23 0 0 0
06/09/2024
7.77
 1,400 7.62 7.77 7.62 0 0 0
05/09/2024
7.77
 5,300 7.85 7.85 7.69 0 0 0
04/09/2024
7.85
 4,000 7.85 7.85 7.85 0 0 0
30/08/2024
7.85
 1,800 8 8 7.69 0 0 0
29/08/2024
7.85
 1,901 8 8 7.77 0 0 0
28/08/2024
7.85
 1,700 7.85 7.85 7.85 0 0 0
27/08/2024
7.85
 300 8 8 7.85 0 0 0
26/08/2024
7.85
 1,600 7.85 7.85 7.85 0 0 0
23/08/2024
7.92
 3,100 8 8 7.85 0 0 0
22/08/2024
8.08
 6,700 8.38 8.38 7.77 0 0 0
21/08/2024
8.38
 25,200 7.85 8.38 7.62 0 0 0
20/08/2024
7.92
 3,437 7.92 7.92 7.77 0 0 0
19/08/2024
7.92
 12,730 7.92 8 7.92 0 0 0
16/08/2024
8
 810 8 8 7.92 0 0 0
15/08/2024
8
 116 8 8 8 0 0 0
14/08/2024
8
 5,400 7.92 8 7.77 0 0 0
13/08/2024
7.92
 6,607 8.08 8.08 7.92 0 0 0
12/08/2024
7.77
 1,220 7.85 7.85 7.77 100 0 0.0
09/08/2024
7.85
 1,610 7.69 7.85 7.69 100 0 0.0
08/08/2024
7.69
 1,300 7.92 7.92 7.69 0 0 0
07/08/2024
7.54
 3,000 7.54 7.54 7.54 0 0 0
06/08/2024
7.54
 6,900 7 7.92 7 0 0 0
05/08/2024
7.54
 30,000 7.69 8.08 7.54 0 0 0
02/08/2024
7.69
 13,000 8.15 8.15 7.69 0 2,000 0.0
01/08/2024
8.31
 13,937 8.08 8.46 7.85 0 0 0
31/07/2024
7.85
 5,300 7.85 7.85 7.85 0 0 0
30/07/2024
8.08
 500 8.08 8.08 8.08 0 0 0
29/07/2024
8
 21,120 8.23 8.23 7.69 0 0 0
26/07/2024
8.23
 200 7.92 8.23 7.92 0 0 0
25/07/2024
8.23
 810 8 8.23 8 0 0 0
24/07/2024
8
 7,152 7.77 8 7.77 0 0 0
23/07/2024
7.77
 14,040 8 8.08 7.77 0 0 0
22/07/2024
7.77
 7,018 8.46 8.46 7.77 0 100 0.0
19/07/2024
8.31
 10,100 8.31 8.31 8.31 0 0 0
18/07/2024
8.31
 13,600 8.15 8.31 8 0 0 0
17/07/2024
8.15
 9,832 8.46 8.46 7.92 0 0 0
16/07/2024
8.46
 300 8.46 8.46 8.31 0 0 0
15/07/2024
8.31
 12,410 8.46 8.46 8.31 0 0 0
12/07/2024
8.46
 24,613 8.46 8.46 8.15 0 0 0
11/07/2024
8.08
 6,400 8.46 8.46 8.08 0 0 0
10/07/2024
8.08
 17,152 8.31 8.46 8.08 0 0 0
09/07/2024
8.31
 14,968 8.15 8.31 8.08 0 0 0
08/07/2024
8.15
 2,268 8.38 8.46 8.15 0 0 0
05/07/2024
7.77
 38,374 8.62 8.62 7.77 0 0 0
04/07/2024
8.62
 4,820 8.85 8.85 8.38 0 0 0
03/07/2024
6.69
 900 6.69 6.69 6.62 0 0 0
02/07/2024
8.31
 5,801 8.23 8.46 8.23 0 0 0
01/07/2024
8.31
 1,232 8.46 8.46 8.31 0 0 0
28/06/2024
8.23
 7,728 8.38 8.38 8.23 0 0 0
27/06/2024
8.38
 1,600 8.23 8.38 8.23 0 0 0
26/06/2024
8.31
 7,704 8.23 8.38 8.15 0 0 0
25/06/2024
8.38
 5,932 8.38 8.38 8.31 0 0 0
24/06/2024
8.46
 25,300 8.46 8.46 8.23 0 0 0
21/06/2024
8.46
 10,644 8.38 8.46 8.31 0 1,000 0.0
20/06/2024
8.46
 4,135 8.38 8.46 8.31 0 0 0
19/06/2024
8.31
 52,617 8.62 8.62 8.23 0 0 0
18/06/2024
8.62
 9,221 9.23 9.23 8.62 0 0 0
17/06/2024
8.62
 11,904 8.54 8.77 8.38 0 0 0
14/06/2024
8.46
 43,917 8.77 8.77 8.46 100 0 0.0
13/06/2024
9
 28,425 8.77 9.23 8.77 0 0 0
12/06/2024
9.31
 99,446 8.69 9.31 8.69 0 1,500 0.0
11/06/2024
7.15
 4,000 7.08 7.15 7 0 0 0
10/06/2024
8.46
 30,090 8.08 8.62 8.08 0 900 0.0
07/06/2024
8.23
 25,769 8.23 8.38 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc