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)
29/06/2022
28.22
 0 28.22 28.22 28.22 0 0 0
28/06/2022
28.22
 0 28.22 28.22 28.22 0 0 0
27/06/2022
28.22
 0 28.22 28.22 28.22 0 0 0
24/06/2022
28.22
 100 28.22 28.22 28.22 0 0 0
23/06/2022
28.22
 200 28.19 28.22 28.22 0 0 0
22/06/2022
28.19
 100 27.72 28.19 28.19 0 0 0
21/06/2022
27.72
 500 27.64 27.72 27.72 0 0 0
20/06/2022
27.64
 0 27.64 27.64 27.64 0 0 0
17/06/2022
27.64
 1,000 27.64 27.64 27.64 0 0 0
16/06/2022
27.64
 100 27.64 27.64 27.64 0 0 0
15/06/2022
27.64
 2,600 28.34 28.34 27.64 0 0 0
14/06/2022
28.34
 2,000 28.26 28.34 28.34 0 0 0
13/06/2022
28.26
 3,300 29.05 29.05 28.19 0 0 0
10/06/2022
29.05
 0 29.05 29.05 29.05 0 0 0
09/06/2022
29.05
 0 29.05 29.05 29.05 0 0 0
08/06/2022
29.05
 1,000 27.79 29.05 29.05 0 0 0
07/06/2022
27.79
 300 27.64 27.79 27.79 0 0 0
06/06/2022
27.64
 200 27.64 27.72 27.64 0 0 0
03/06/2022
27.64
 0 27.64 27.64 27.64 0 0 0
02/06/2022
27.64
 4,200 27.56 29.09 27.64 0 0 0
01/06/2022
27.56
 197,100 29.13 29.67 27.56 0 0 0
31/05/2022
29.13
 0 29.13 29.13 29.13 0 0 0
30/05/2022
29.13
 51,900 27.40 29.32 28.19 0 0 0
27/05/2022
27.40
 0 27.40 27.40 27.40 0 0 0
26/05/2022
27.40
 2,900 27.40 27.40 27.40 0 0 0
25/05/2022
27.40
 1,100 28.11 28.11 27.40 0 0 0
24/05/2022
28.11
 5,200 27.32 28.11 27.01 0 0 0
23/05/2022
27.32
 0 27.32 27.32 27.32 0 0 0
20/05/2022
27.32
 100 27.32 27.32 27.32 0 0 0
19/05/2022
27.32
 300 27.40 27.40 25.84 0 0 0
18/05/2022
27.40
 100 27.40 27.40 27.40 0 0 0
17/05/2022
27.40
 100 26.23 27.40 27.40 0 0 0
16/05/2022
26.23
 4,400 27.01 27.01 25.25 0 0 0
13/05/2022
27.01
 7,000 26.62 27.01 25.84 0 0 0
12/05/2022
26.62
 7,000 26.62 26.62 26.62 0 0 0
11/05/2022
26.62
 3,600 26.58 26.62 25.13 0 0 0
10/05/2022
26.58
 12,200 26.62 26.62 24.78 0 0 0
09/05/2022
26.62
 1,700 27.01 27.01 26.62 0 0 0
06/05/2022
27.01
 6,300 27.44 27.44 27.01 0 0 0
05/05/2022
27.44
 300 28.19 28.19 27.44 0 0 0
04/05/2022
28.19
 1,300 27.01 28.19 27.01 0 0 0
29/04/2022
27.01
 0 27.01 27.01 27.01 0 0 0
28/04/2022
27.01
 0 27.01 27.01 27.01 0 0 0
27/04/2022
27.01
 0 27.01 27.01 27.01 0 0 0
26/04/2022
27.01
 2,200 27.01 27.01 27.01 0 0 0
25/04/2022
27.01
 19,500 27.40 27.40 27.01 0 0 0
22/04/2022
27.40
 3,000 26.62 27.40 27.40 0 0 0
21/04/2022
26.62
 200 27.40 27.40 26.62 0 0 0
20/04/2022
27.40
 8,500 28.89 28.89 27.40 0 0 0
19/04/2022
28.89
 900 28.11 28.89 26.19 0 100 -0.0
18/04/2022
28.11
 0 28.11 28.11 28.11 0 0 0
15/04/2022
28.11
 0 28.11 28.11 28.11 0 0 0
14/04/2022
28.11
 0 28.11 28.11 28.11 0 0 0
13/04/2022
28.11
 200 27.79 28.19 28.11 0 0 0
12/04/2022
27.79
 2,000 28.19 28.19 27.79 0 0 0
08/04/2022
28.19
 0 28.19 28.19 28.19 0 0 0
07/04/2022
28.19
 0 28.19 28.19 28.19 0 0 0
06/04/2022
28.19
 8,600 28.93 28.93 28.19 0 0 0
05/04/2022
28.93
 10,100 28.19 28.93 28.19 0 0 0
04/04/2022
28.19
 5,800 28.19 28.97 28.19 0 0 0
01/04/2022
28.19
 7,700 28.19 28.26 28.19 0 0 0
31/03/2022
28.19
 14,400 28.19 28.97 28.19 0 1,500 -0.1
30/03/2022
28.19
 13,000 29.05 29.05 28.19 0 6,600 -0.2
29/03/2022
29.05
 1,100 28.19 29.05 27.44 0 0 0
28/03/2022
28.19
 0 28.19 28.19 28.19 0 0 0
25/03/2022
28.19
 4,100 27.72 28.19 28.19 0 0 0
24/03/2022
27.72
 200 28.89 28.89 27.60 0 0 0
23/03/2022
28.89
 100 28.89 28.89 28.89 0 0 0
22/03/2022
28.89
 7,000 27.79 28.89 27.40 0 0 0
21/03/2022
27.79
 200 27.79 28.19 27.79 0 0 0
18/03/2022
27.79
 4,600 28.34 28.34 27.79 0 0 0
17/03/2022
28.34
 7,400 28.58 28.58 27.79 0 0 0
16/03/2022
28.58
 8,500 28.54 28.58 28.19 0 0 0
15/03/2022
28.54
 200 27.44 28.54 27.44 100 0 0.0
14/03/2022
27.44
 0 27.44 27.44 27.44 0 0 0
11/03/2022
27.44
 5,500 27.29 27.48 27.44 0 0 0
10/03/2022
27.29
 3,700 27.36 27.40 27.01 0 0 0
09/03/2022
27.36
 4,300 27.01 27.36 26.62 0 0 0
08/03/2022
27.01
 200 27.01 27.01 27.01 0 0 0
07/03/2022
27.01
 12,500 26.42 27.01 25.68 0 0 0
04/03/2022
26.42
 400 26.54 26.54 25.76 0 0 0
03/03/2022
26.54
 23,900 24.98 26.54 24.66 2,900 0 0.1
02/03/2022
24.98
 6,200 24.70 24.98 24.31 1,800 0 0.1
01/03/2022
24.70
 19,600 24.27 24.70 24.27 2,400 0 0.1
28/02/2022
24.27
 1,200 24.15 24.27 24.27 1,000 0 0.0
25/02/2022
24.15
 0 24.15 24.15 24.15 0 0 0
24/02/2022
24.15
 2,200 24.04 25.45 23.76 1,200 0 0.0
23/02/2022
24.04
 600 24.00 24.04 24.04 0 0 0
22/02/2022
24.00
 0 24.00 24.00 24.00 0 0 0
21/02/2022
24.00
 9,600 24.15 24.15 23.96 0 0 0
18/02/2022
24.15
 400 24.08 24.15 24.15 0 0 0
17/02/2022
24.08
 3,400 23.84 24.08 23.88 0 0 0
16/02/2022
23.84
 100 23.76 23.84 23.84 0 0 0
15/02/2022
23.76
 0 23.76 23.76 23.76 0 0 0
14/02/2022
23.76
 33,900 23.64 23.76 23.64 0 0 0
11/02/2022
23.64
 0 23.64 23.64 23.64 0 0 0
10/02/2022
23.64
 100 23.64 23.64 23.64 0 0 0
09/02/2022
23.64
 2,000 23.49 23.64 23.64 0 0 0
08/02/2022
23.49
 1,300 23.41 23.49 23.49 0 0 0
07/02/2022
23.41
 600 23.49 23.49 23.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |