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)
08/02/2022
10.83
 17,320 10.63 10.83 10.76 0 0 0
07/02/2022
10.63
 17,500 10.63 10.63 10.56 900 14,200 -0.2
28/01/2022
10.63
 1,500 10.56 10.63 10.63 0 0 0
27/01/2022
10.56
 3,300 10.63 10.76 10.42 0 1,000 -0.0
26/01/2022
10.63
 9,000 10.28 11.11 10.35 0 1,000 -0.0
25/01/2022
10.28
 6,800 10.28 10.28 10.14 0 800 -0.0
24/01/2022
10.28
 1,200 10.35 10.35 10.07 0 0 0
21/01/2022
10.35
 400 10.42 10.42 10.35 0 0 0
20/01/2022
10.42
 1,000 10.42 10.42 9.72 0 0 0
19/01/2022
10.42
 1,100 10.14 10.42 10.14 0 0 0
18/01/2022
10.14
 3,800 10.42 10.42 9.38 0 300 -0.0
17/01/2022
10.42
 1,000 10.14 10.42 10.21 0 200 -0.0
14/01/2022
10.14
 400 10.35 10.35 10.14 0 0 0
13/01/2022
10.35
 100 10.42 10.42 10.35 0 0 0
12/01/2022
10.42
 1,100 10.56 10.56 10.28 0 100 -0.0
11/01/2022
10.56
 4,000 10.42 10.56 10.42 0 500 -0.0
10/01/2022
10.42
 3,000 10.49 10.49 10.28 0 0 0
07/01/2022
10.49
 2,800 10.56 10.56 10.28 0 100 -0.0
06/01/2022
10.56
 5,700 10.35 10.63 10.42 0 600 -0.0
05/01/2022
10.35
 7,100 9.44 10.35 9.51 100 0 0.0
04/01/2022
9.44
 5,400 10.49 10.49 9.44 0 0 0
31/12/2021
10.49
 2,200 10.56 10.56 10.42 0 0 0
30/12/2021
10.56
 100 10.56 10.56 10.56 0 0 0
29/12/2021
10.56
 300 10.63 10.63 10.35 0 0 0
28/12/2021
10.63
 11,220 10.28 10.63 10.42 0 0 0
27/12/2021
10.28
 0 10.28 10.28 10.28 0 0 0
24/12/2021
10.28
 4,200 10.28 10.28 10.07 500 3,500 -0.0
23/12/2021
10.28
 1,500 10.49 10.49 10.28 300 0 0.0
22/12/2021
10.49
 1,530 10.42 10.49 10.42 100 0 0.0
21/12/2021
10.42
 4,400 10.63 10.63 10.42 0 200 -0.0
20/12/2021
10.63
 2,913 10.63 10.63 10.42 0 2,600 -0.0
17/12/2021
10.63
 4,147 10.63 10.63 10.35 0 0 0
16/12/2021
10.63
 1,700 10.63 10.63 10.35 200 0 0.0
15/12/2021
10.63
 2,500 10.63 10.69 10.56 0 0 0
14/12/2021
10.63
 9,901 10.63 10.83 10.63 400 0 0.0
13/12/2021
10.63
 4,131 10.63 10.63 10.42 0 1,012 -0.0
10/12/2021
10.63
 900 10.56 10.63 10.56 500 0 0.0
09/12/2021
10.56
 2,315 10.56 10.56 10.49 0 0 0
08/12/2021
10.56
 2,500 10.56 10.69 10.28 0 0 0
07/12/2021
10.56
 6,500 10.49 10.63 10.56 0 0 0
06/12/2021
10.49
 9,333 10.69 10.69 10.35 0 0 0
03/12/2021
10.69
 5,300 10.63 10.69 10.42 0 0 0
02/12/2021
10.63
 5,240 10.83 10.83 10.56 0 0 0
01/12/2021
10.83
 5,300 10.76 10.83 10.69 0 0 0
30/11/2021
10.76
 5,400 10.83 10.83 10.56 0 0 0
29/11/2021
10.83
 11,900 10.69 10.83 10.49 0 0 0
26/11/2021
10.69
 8,700 10.69 10.76 10.42 2,100 0 0.0
25/11/2021
10.69
 16,200 10.69 10.83 10.69 0 1,200 -0.0
24/11/2021
10.69
 5,400 10.56 10.83 10.56 0 0 0
23/11/2021
10.56
 2,600 10.69 10.69 10.56 0 0 0
22/11/2021
10.69
 6,000 10.83 10.83 10.56 700 0 0.0
19/11/2021
10.83
 5,500 10.63 10.83 10.63 400 0 0.0
18/11/2021
10.63
 4,756 10.90 10.90 10.63 0 0 0
17/11/2021
10.90
 6,500 10.69 10.90 10.63 0 100 -0.0
16/11/2021
10.69
 4,200 10.90 10.90 10.69 0 0 0
15/11/2021
10.90
 7,500 10.90 10.90 10.56 0 0 0
12/11/2021
10.90
 10,012 10.90 10.90 10.69 0 0 0
11/11/2021
10.90
 5,800 10.90 11.04 10.90 0 0 0
10/11/2021
10.90
 10,700 10.69 10.90 10.69 500 0 0.0
09/11/2021
10.69
 3,546 10.63 10.83 10.49 0 0 0
08/11/2021
10.63
 8,800 10.49 10.97 10.49 0 0 0
05/11/2021
10.49
 10,900 10.83 10.83 10.49 0 0 0
04/11/2021
10.83
 2,500 10.69 11.04 10.83 0 0 0
03/11/2021
10.69
 27,927 10.56 11.11 10.63 0 2,200 -0.0
02/11/2021
10.56
 10,800 10.42 10.56 10.35 0 0 0
01/11/2021
10.42
 11,500 10.42 10.49 10.35 0 0 0
29/10/2021
10.42
 3,917 10.42 10.49 10.42 0 0 0
28/10/2021
10.42
 5,210 10.35 10.42 10.35 0 0 0
27/10/2021
10.35
 11,300 10.35 10.42 10.35 0 0 0
26/10/2021
10.35
 12,400 10.49 10.49 10.21 0 0 0
25/10/2021
10.49
 17,800 10.28 10.49 10.21 300 60 0.0
22/10/2021
10.28
 3,900 10.63 10.63 10.28 900 1,000 -0.0
21/10/2021
10.63
 600 10.49 10.63 10.21 0 0 0
20/10/2021
10.49
 600 10.49 10.49 10.35 0 0 0
19/10/2021
10.49
 1,600 10.42 10.49 10.35 600 0 0.0
18/10/2021
10.42
 900 10.35 10.42 10.42 100 0 0
15/10/2021
10.35
 2,300 10.69 10.69 10.35 0 0 0
14/10/2021
10.69
 400 10.76 10.76 10.69 400 0 0.0
13/10/2021
10.76
 100 10.42 10.76 10.76 0 0 0
12/10/2021
10.42
 7,400 10.83 10.83 10.28 600 0 0.0
11/10/2021
10.83
 6,300 11.11 11.11 10.42 0 0 0
08/10/2021
11.11
 1,700 11.32 11.32 10.42 100 0 0.0
07/10/2021
11.32
 1,500 11.32 11.32 11.11 0 0 0
06/10/2021
11.32
 9,300 10.35 11.32 10.35 0 0 0
05/10/2021
10.35
 400 10.35 10.42 10.14 0 0 0
04/10/2021
10.35
 1,000 10.35 10.42 10.35 0 0 0
01/10/2021
10.35
 600 10.35 10.35 10.28 0 0 0
30/09/2021
10.35
 300 10.42 10.42 10.14 0 0 0
29/09/2021
10.42
 200 10.42 10.42 10.07 0 0 0
28/09/2021
10.42
 600 10.42 10.42 10.42 0 0 0
27/09/2021
10.42
 4,200 10.35 10.42 10.35 3,000 700 0.0
24/09/2021
10.35
 8,100 10.35 10.35 10.35 0 0 0
23/09/2021
10.35
 4,900 10.35 10.42 10.07 0 0 0
22/09/2021
10.35
 11,700 10.35 10.35 10.07 0 100 -0.0
21/09/2021
10.35
 8,500 10.42 10.42 10.14 300 0 0.0
20/09/2021
10.42
 8,400 10.42 10.42 10.21 0 0 0
17/09/2021
10.42
 4,401 10.42 10.42 10.28 200 0 0.0
16/09/2021
10.42
 1,800 10.42 10.42 10.42 1,500 0 0.0
15/09/2021
10.42
 3,000 10.42 10.56 10.42 0 0 0
14/09/2021
10.42
 5,300 10.56 10.56 10.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |