CTCP Thủy điện Sông Ba Hạ (sbh)

50.10
-0.80
(-1.57%)
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
(2024-10-09) 		-2.90 -5.47% 19,900 0 0
50.10
53.10
50.10
2 tháng
(2024-09-09) 		-3.80 -7.05% 42,900 0 0
49
54
50.10
3 tháng
(2024-08-12) 		-4.10 -7.56% 47,400 0 0
49
57.50
50.10
6 tháng
(2024-05-13) 		-12.30 -19.71% 80,215 0 0
49
62.60
50.10
12 tháng
(2023-11-14) 		1.65 3.41% 183,070 -600 -0.0
43.37
70
50.10
24 tháng
(2022-11-21) 		17.50 53.70% 270,625 -1,200 -0.1
27.19
70
50.10
36 tháng
(2021-11-24) 		19.61 64.30% 404,626 6,700 0.3
26.50
70
50.10
60 tháng
(2019-12-05) 		33.42 200.44% 887,116 -100 -0.1
14.50
70
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2021
30.26
 10,600 29.54 30.98 29.18 0 0 0
25/08/2021
29.54
 100 29.54 29.54 29.54 0 0 0
24/08/2021
29.54
 1,700 29.54 29.54 29.46 0 0 0
23/08/2021
29.54
 5,500 29.54 30.26 29.54 0 0 0
20/08/2021
29.18
 3,400 29.18 30.40 29.18 0 0 0
19/08/2021
30.18
 800 30.90 30.90 28.82 0 0 0
18/08/2021
31.70
 100 31.70 31.70 31.70 0 0 0
17/08/2021
31.70
 2,700 29.54 33.50 31.70 0 0 0
16/08/2021
29.54
 200 29.54 29.54 29.54 0 0 0
13/08/2021
28.89
 300 27.73 28.89 27.73 0 0 0
12/08/2021
29.54
 5,000 28.82 29.54 28.82 0 0 0
11/08/2021
28.82
 2,700 28.82 28.82 28.82 0 0 0
10/08/2021: Cổ tức tiền mặt tỉ lệ: 20%
10/08/2021
28.89
 0 28.89 28.89 28.89 0 0 0
09/08/2021
28.46
 14,400 28.80 29.14 28.46 1,500 0 0.1
06/08/2021
28.94
 4,000 27.36 28.94 27.36 0 0 0
05/08/2021
27.36
 0 27.36 27.36 27.36 0 0 0
04/08/2021
27.36
 4,100 27.36 27.36 27.36 0 4,100 -0.2
03/08/2021
27.43
 8,400 26.12 27.43 26.12 0 0 0
02/08/2021
28.80
 1,200 28.80 28.80 28.80 0 1,200 -0.1
30/07/2021
28.80
 1,400 28.80 28.80 28.80 0 0 0
29/07/2021
28.73
 0 28.73 28.73 28.73 0 0 0
28/07/2021
28.73
 300 28.73 28.73 28.73 0 0 0
27/07/2021
26.74
 100 26.74 26.74 26.74 0 0 0
26/07/2021
28.73
 0 28.73 28.73 28.73 0 0 0
23/07/2021
28.73
 1,000 28.73 28.73 28.73 0 0 0
22/07/2021
28.80
 300 28.52 28.80 28.52 0 0 0
21/07/2021
26.12
 200 26.12 26.12 26.12 0 0 0
20/07/2021
27.43
 1,600 27.43 27.43 27.43 0 1,600 -0.1
19/07/2021
27.02
 0 27.02 27.02 27.02 0 0 0
16/07/2021
28.46
 1,100 26.88 28.46 26.88 0 0 0
15/07/2021
29.14
 6,200 28.11 29.14 27.77 0 0 0
14/07/2021
29.83
 2,500 29.83 29.83 29.83 0 0 0
13/07/2021
29.96
 0 29.96 29.96 29.96 0 0 0
12/07/2021
29.96
 0 29.96 29.96 29.96 0 0 0
09/07/2021
30.10
 2,700 27.36 30.17 27.36 0 0 0
08/07/2021
30.38
 2,100 31.75 31.75 28.80 0 0 0
07/07/2021
32.09
 300 32.30 32.30 31.88 100 0 0.0
06/07/2021
28.39
 900 27.43 28.39 27.43 0 0 0
05/07/2021
29.83
 200 29.83 29.83 29.83 0 0 0
02/07/2021
33.94
 2,100 33.94 33.94 33.94 1,000 0 0.0
01/07/2021
29.55
 2,200 30.17 30.17 29.48 0 0 0
30/06/2021
30.38
 33,100 27.36 30.86 27.36 0 6,200 -0.3
29/06/2021
27.15
 0 27.15 27.15 27.15 0 0 0
28/06/2021
27.15
 0 27.15 27.15 27.15 0 0 0
25/06/2021
25.37
 300 30.65 30.65 25.37 100 0 0.0
24/06/2021
26.74
 0 26.74 26.74 26.74 0 0 0
23/06/2021
26.74
 0 26.74 26.74 26.74 0 0 0
22/06/2021
26.74
 0 26.74 26.74 26.74 0 0 0
21/06/2021
26.74
 0 26.74 26.74 26.74 0 0 0
18/06/2021
26.74
 1,650 26.74 26.74 26.74 0 0 0
17/06/2021
27.43
 0 27.43 27.43 27.43 0 0 0
16/06/2021
27.43
 0 27.43 27.43 27.43 0 0 0
15/06/2021
27.43
 100 27.43 27.43 27.43 0 100 -0.0
14/06/2021
27.08
 300 27.08 27.08 27.08 0 300 -0.0
11/06/2021
26.12
 0 26.12 26.12 26.12 0 0 0
10/06/2021
26.12
 2,010 26.12 26.12 26.12 0 0 0
09/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
08/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
07/06/2021
25.37
 2,000 25.37 25.37 25.37 0 0 0
04/06/2021
25.37
 2,600 25.37 25.37 25.37 0 0 0
03/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
02/06/2021
25.37
 2,000 25.37 25.37 25.37 0 0 0
01/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
31/05/2021
25.37
 0 25.37 25.37 25.37 0 0 0
28/05/2021
25.37
 1,000 25.37 25.37 25.37 0 0 0
27/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
26/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
25/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
24/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
21/05/2021
25.71
 2,500 25.71 25.71 25.71 0 0 0
20/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
19/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
18/05/2021
25.71
 0 25.71 25.71 25.71 0 0 0
17/05/2021
25.71
 2,000 25.71 25.71 25.71 0 0 0
14/05/2021
25.99
 6,700 24.34 25.99 24.34 0 0 0
13/05/2021
25.99
 2,500 25.99 25.99 24.14 0 0 0
12/05/2021
26.06
 100 26.06 26.06 26.06 0 0 0
11/05/2021
26.26
 0 26.26 26.26 26.26 0 0 0
10/05/2021
26.26
 0 26.26 26.26 26.26 0 0 0
07/05/2021
26.67
 1,500 26.06 26.67 26.06 0 0 0
06/05/2021
26.06
 5,000 26.06 26.06 26.06 0 0 0
05/05/2021
24.34
 9 24.34 24.34 24.34 0 0 0
04/05/2021
24.34
 0 24.34 24.34 24.34 0 0 0
29/04/2021
24.34
 0 24.34 24.34 24.34 0 0 0
28/04/2021
24.34
 1,500 24.34 24.34 24.34 0 0 0
27/04/2021
24.14
 9 24.14 24.14 24.14 0 0 0
26/04/2021
24.14
 200 24.07 24.14 24.07 0 0 0
23/04/2021
24.00
 200 26.60 26.60 24.00 0 0 0
22/04/2021
26.74
 600 27.36 27.36 26.74 0 0 0
20/04/2021
27.43
 0 27.43 27.43 27.43 0 0 0
19/04/2021
27.43
 100 27.43 27.43 27.43 0 0 0
16/04/2021
28.11
 9 28.11 28.11 28.11 0 0 0
15/04/2021
28.11
 500 28.11 28.11 28.11 500 0 0
14/04/2021
27.22
 100 27.22 27.22 27.22 0 0 0
13/04/2021
24.00
 10,100 24.00 24.00 24.00 0 0 0
12/04/2021
24.00
 7,900 23.66 24.00 23.66 0 0 0
09/04/2021
23.31
 6,200 22.70 24.00 23.31 0 0 0
08/04/2021
22.70
 100 22.70 22.70 22.70 0 0 0
07/04/2021
23.72
 0 23.72 23.72 23.72 0 0 0
06/04/2021
23.45
 10,000 24.00 24.00 23.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |