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
(2024-10-23) 		-0.40 -4.26% 119,343 -2,000 -0.0
8.70
9.70
9
2 tháng
(2024-09-23) 		-1 -10% 243,546 -2,000 -0.0
8.70
10
9
3 tháng
(2024-08-26) 		-1.20 -11.76% 316,008 -2,600 -0.0
8.70
10.30
9
6 tháng
(2024-05-27) 		-1.10 -10.89% 2,080,841 -21,880 -0.2
8.70
13.30
9
12 tháng
(2023-11-28) 		0.17 1.89% 3,158,607 -32,967 -0.3
8.30
13.30
9
24 tháng
(2022-12-05) 		1.08 13.68% 4,634,759 -30,572 -0.3
7.17
13.30
9
36 tháng
(2021-12-08) 		-1.56 -14.74% 5,785,656 -131,393 -1.6
5.33
13.30
9
60 tháng
(2019-12-19) 		3.18 54.72% 7,952,815 -123,413 -0.9
5.33
13.30
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
10.28
 13,500 10.90 10.90 9.86 4,700 2,400 0.0
25/04/2022
10.90
 100 10.63 10.90 10.90 0 100 -0.0
22/04/2022
10.63
 600 10.49 10.63 10.63 500 0 0.0
21/04/2022
10.49
 8,500 10.76 10.76 10.07 1,400 500 0.0
20/04/2022
10.76
 5,300 10.83 10.83 10.76 100 0 0.0
19/04/2022
10.83
 7,200 11.11 11.11 10.83 0 0 0
18/04/2022
11.11
 5,300 11.25 11.25 10.42 0 0 0
15/04/2022
11.25
 4,300 11.46 11.46 11.11 0 0 0
14/04/2022
11.46
 3,000 11.25 11.46 10.76 0 0 0
13/04/2022
11.25
 4,500 11.25 11.46 11.25 0 1,000 -0.0
12/04/2022
11.25
 7,500 11.67 11.67 11.25 0 1,000 -0.0
08/04/2022
11.67
 13,800 11.60 11.67 11.46 0 0 0
07/04/2022
11.60
 2,500 11.67 11.67 11.46 0 0 0
06/04/2022
11.67
 7,100 11.74 11.74 11.46 0 600 -0.0
05/04/2022
11.74
 9,701 11.32 11.74 11.32 0 400 -0.0
04/04/2022
11.32
 13,702 11.32 11.53 11.32 0 100 -0.0
01/04/2022
11.32
 2,400 11.18 11.32 11.32 0 0 0
31/03/2022
11.18
 7,301 11.18 11.32 11.18 0 0 0
30/03/2022
11.18
 7,900 11.39 11.39 11.18 0 0 0
29/03/2022
11.39
 2,000 11.46 11.46 11.32 0 0 0
28/03/2022
11.46
 13,301 11.46 11.53 11.32 0 0 0
25/03/2022
11.46
 508 11.32 11.46 11.32 0 0 0
24/03/2022
11.32
 29,400 11.46 12.15 11.32 200 0 0.0
23/03/2022
11.46
 11,000 11.04 11.46 11.04 800 0 0.0
22/03/2022
11.04
 5,000 11.18 11.25 11.04 0 0 0
21/03/2022
11.18
 5,900 11.11 11.18 11.11 500 0 0.0
18/03/2022
11.11
 3,000 11.25 11.32 11.11 0 0 0
17/03/2022
11.25
 5,260 11.39 11.39 11.04 0 0 0
16/03/2022
11.39
 7,128 11.25 11.46 11.25 0 0 0
15/03/2022
11.25
 2,309 10.76 11.25 10.76 0 0 0
14/03/2022
10.76
 1,960 11.11 11.11 10.76 0 0 0
11/03/2022
11.11
 4,100 11.11 11.46 11.11 0 0 0
10/03/2022
11.11
 19,900 11.04 11.46 11.11 0 0 0
09/03/2022
11.04
 9,010 11.11 11.11 10.97 0 0 0
08/03/2022
11.11
 15,420 11.25 11.60 11.11 0 200 -0.0
07/03/2022
11.25
 8,526 11.11 11.25 10.83 0 0 0
04/03/2022
11.11
 7,800 11.11 11.46 11.11 0 0 0
03/03/2022
11.11
 15,700 11.18 11.18 10.83 0 0 0
02/03/2022
11.18
 15,521 10.63 11.46 10.76 0 0 0
01/03/2022
10.63
 10,800 10.76 10.76 10.56 0 0 0
28/02/2022
10.76
 3,400 10.76 10.76 10.56 0 0 0
25/02/2022
10.76
 2,800 10.63 10.76 10.56 0 400 -0.0
24/02/2022
10.63
 6,740 10.76 10.76 10.63 0 1,500 -0.0
23/02/2022
10.76
 1,969 10.56 10.83 10.69 0 0 0
22/02/2022
10.56
 16,100 10.97 10.97 10.56 0 0 0
21/02/2022
10.97
 9,900 10.97 10.97 10.90 0 0 0
18/02/2022
10.97
 20,300 10.83 10.97 10.83 0 0 0
17/02/2022
10.83
 1,100 10.83 10.90 10.76 0 0 0
16/02/2022
10.83
 2,100 10.83 10.97 10.83 0 0 0
15/02/2022
10.83
 7,100 10.97 10.97 10.76 0 0 0
14/02/2022
10.97
 1,109 10.97 10.97 10.76 0 0 0
11/02/2022
10.97
 6,020 10.97 11.11 10.97 0 0 0
10/02/2022
10.97
 8,400 10.83 11.04 10.83 0 0 0
09/02/2022
10.83
 7,976 10.83 10.83 10.76 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |