CTCP Phát triển năng lượng Sơn Hà (she)

10.10
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
(2024-08-20) 		-0.20 -1.94% 105,300 -600 -0.0
10
10.90
10.10
2 tháng
(2024-07-22) 		0 0% 257,700 -2,500 -0.0
9.80
10.90
10.10
3 tháng
(2024-06-21) 		-0.90 -8.18% 482,500 -3,500 -0.0
9.80
11.20
10.10
6 tháng
(2024-03-25) 		1.30 14.77% 2,453,000 -27,899 -0.3
8.30
13.30
10.10
12 tháng
(2023-09-25) 		1.35 15.43% 3,056,100 -30,567 -0.3
8.25
13.30
10.10
24 tháng
(2022-09-30) 		1.52 17.67% 4,504,319 -42,473 -0.4
5.33
13.30
10.10
36 tháng
(2021-10-05) 		-0.25 -2.39% 5,843,790 -127,253 -1.6
5.33
13.30
10.10
60 tháng
(2019-10-16) 		5.01 98.62% 7,783,688 -111,513 -0.7
5.09
13.30
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2022
7.99
 0 7.99 7.99 7.99 0 0 0
30/06/2022
7.99
 12,500 7.99 8.33 7.99 10,100 100 0.1
29/06/2022
7.99
 808 7.78 7.99 7.57 0 8 -0.0
28/06/2022
7.78
 1,100 7.78 7.78 7.78 0 0 0
27/06/2022
7.78
 10,400 7.50 7.78 7.50 3,000 4,600 -0.0
24/06/2022
7.50
 1,100 7.43 7.50 7.50 200 0 0.0
23/06/2022
7.43
 21,900 7.36 7.50 7.36 100 17,700 -0.2
22/06/2022
7.36
 7,900 7.29 7.36 7.29 0 6,400 -0.1
21/06/2022
7.29
 5,600 7.15 7.78 7.29 200 4,200 -0.0
20/06/2022
7.15
 16,700 7.92 7.92 7.15 0 4,100 -0.0
17/06/2022
7.92
 14,800 8.61 8.61 7.78 100 2,800 -0.0
16/06/2022
8.61
 3,500 8.61 8.61 8.61 100 2,300 -0.0
15/06/2022
8.61
 2,460 9.03 9.03 8.40 0 200 -0.0
14/06/2022
9.03
 7,009 9.44 9.51 8.82 0 2,000 -0.0
13/06/2022
9.44
 1,000 9.86 9.86 9.17 0 500 -0.0
10/06/2022
9.86
 100 10 10 9.86 0 0 0
09/06/2022
10
 300 9.72 10 9.72 0 0 0
08/06/2022
9.72
 6,700 9.38 9.79 9.65 4,500 0 0.1
07/06/2022
9.38
 5,600 10 10 9.10 500 2,200 -0.0
06/06/2022
10
 200 10 10 10 0 0 0
03/06/2022
10
 900 9.72 10 10 100 0 0.0
02/06/2022
9.72
 7,600 10.42 10.42 9.72 0 0 0
01/06/2022
10.42
 200 9.79 10.76 10.42 100 0 0.0
31/05/2022
9.79
 2,300 10.49 10.49 9.79 1,000 1,500 -0.0
30/05/2022
10.49
 700 10.56 10.56 9.58 0 200 -0.0
27/05/2022
10.56
 300 9.79 10.76 10.56 100 100 0
26/05/2022
9.79
 2,480 10.14 10.14 9.51 0 2,000 -0.0
25/05/2022
10.14
 36,600 9.51 10.42 9.51 0 12,900 -0.2
24/05/2022
9.51
 1,100 9.58 9.58 9.51 0 900 -0.0
23/05/2022
9.58
 4,200 9.58 10.07 9.51 0 2,000 -0.0
20/05/2022
9.58
 5,700 9.58 9.58 9.58 0 2,400 -0.0
19/05/2022
9.58
 2,200 9.72 9.72 9.38 0 1,100 -0.0
18/05/2022
9.72
 5,700 9.58 9.86 9.58 0 1,000 -0.0
17/05/2022
9.58
 5,100 9.65 9.65 9.58 0 3,400 -0.0
16/05/2022
9.65
 500 8.89 9.65 9.03 0 0 0
13/05/2022
8.89
 6,400 9.72 9.72 8.82 0 0 0
12/05/2022
9.72
 3,400 10.35 10.35 9.72 0 1,600 -0.0
11/05/2022
10.35
 900 9.72 10.35 9.79 0 0 0
10/05/2022
9.72
 4,300 9.72 9.72 8.89 500 0 0.0
09/05/2022
9.72
 4,400 10.14 10.14 9.72 100 0 0.0
06/05/2022
10.14
 5,900 10.28 10.28 9.72 0 0 0
05/05/2022
10.28
 4,800 10.49 10.56 10.28 0 3,200 -0.0
04/05/2022
10.49
 6,300 10.56 10.56 10.49 0 3,000 -0.0
29/04/2022
10.56
 1,300 10.56 10.56 10.56 0 0 0
28/04/2022
10.56
 700 10.28 10.56 10.49 0 0 0
27/04/2022
10.28
 1,200 10.28 10.28 10.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |