CTCP Phát triển năng lượng Sơn Hà (she)

6.50
0.20
(3.17%)
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
(2026-08-19) 		-0.40 -5.97% 16,700 400 0.0
5.80
7
6.50
2 tháng
(2026-07-20) 		-1 -13.70% 37,300 200 0.0
5.80
7.50
6.50
3 tháng
(2026-06-22) 		0.20 3.28% 209,500 -100 0.0
5.80
7.80
6.50
6 tháng
(2026-03-23) 		-0.70 -10% 339,300 -12,200 -0.1
5.80
7.80
6.50
12 tháng
(2025-09-23) 		-0.70 -10% 590,800 -1,700 0.0
5.80
7.80
6.50
24 tháng
(2024-09-30) 		-1.24 -16.43% 1,992,367 -24,300 -0.2
4.85
9.40
6.50
36 tháng
(2023-10-04) 		-0.49 -7.28% 5,052,671 -49,467 -0.5
4.04
10.23
6.50
60 tháng
(2021-10-14) 		-1.93 -23.42% 7,878,181 -145,853 -1.7
4.04
10.23
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
4.04
 100 4.04 4.04 4.04 0 0 0
24/08/2023
6.99
 1,400 7.05 7.05 6.92 0 0 0
23/08/2023
6.73
 1,000 6.73 6.73 6.73 0 0 0
22/08/2023
6.73
 12,400 6.86 6.86 6.73 0 500 0.0
21/08/2023
6.86
 6,502 7.05 7.05 6.73 0 100 0.0
18/08/2023
6.73
 28,200 7.12 7.12 6.73 0 500 0.0
17/08/2023
7.18
 3,800 7.24 7.24 7.18 0 1,000 0.0
16/08/2023
7.18
 8,700 7.24 7.24 7.18 0 1,000 0.0
15/08/2023
7.18
 12,500 7.05 7.18 7.05 0 2,000 0.0
14/08/2023
7.05
 7,231 7.12 7.12 6.99 0 7 0.0
11/08/2023
7.12
 8,126 7.12 7.12 6.99 0 500 0.0
10/08/2023
7.12
 13,500 7.18 7.18 7.05 0 0 0
09/08/2023
7.18
 3,602 7.76 7.76 7.18 0 500 0.0
08/08/2023
7.18
 5,540 7.24 7.24 7.18 0 1,500 0.0
07/08/2023
7.24
 3,500 7.18 7.24 7.12 0 0 0
04/08/2023
7.12
 3,408 7.18 7.18 7.12 900 0 0.0
03/08/2023
7.18
 300 7.12 7.18 7.12 0 0 0
02/08/2023
7.12
 7,100 7.12 7.12 7.05 4,600 0 0.1
01/08/2023
7.18
 3,700 7.18 7.18 7.05 2,200 0 0.0
31/07/2023
7.24
 5,001 7.31 7.31 7.05 0 200 0.0
28/07/2023
7.05
 15,000 7.18 7.18 7.05 4,000 0 0.0
27/07/2023
7.24
 4,700 7.31 7.31 7.12 0 0 0
26/07/2023
7.24
 7,301 7.24 7.24 7.18 0 1,000 0.0
25/07/2023
7.31
 14,915 7.05 7.31 7.05 0 600 0.0
24/07/2023
7.05
 8,400 7.18 7.18 7.05 0 0 0
21/07/2023
7.18
 8,100 7.05 7.24 7.05 0 0 0
20/07/2023
7.24
 4,103 7.05 7.24 7.05 2,000 0 0.0
19/07/2023
7.24
 1,304 7.37 7.37 7.18 0 0 0
18/07/2023
7.24
 4,222 7.24 7.31 7.24 500 0 0.0
17/07/2023
7.31
 24,201 7.24 7.31 7.12 3,700 3,700 0
14/07/2023
7.24
 2,100 7.05 7.24 7.05 0 300 0.0
13/07/2023
7.12
 6,800 7.18 7.18 6.99 0 0 0
12/07/2023
7.18
 6,980 7.12 7.18 7.05 0 0 0
11/07/2023
7.12
 20,120 7.05 7.18 6.99 8,400 0 0.1
10/07/2023
6.73
 500 6.47 6.73 6.47 400 400 0
07/07/2023
7.24
 6,603 7.37 7.37 6.99 0 0 0
06/07/2023
7.18
 1,405 7.24 7.24 7.18 0 0 0
05/07/2023
7.24
 16,205 7.18 7.24 7.05 200 9,400 -0.1
04/07/2023
7.24
 2,206 7.24 7.24 7.18 0 0 0
03/07/2023
7.24
 503 7.24 7.37 7.24 300 0 0.0
30/06/2023
4.04
 100 4.04 4.04 4.04 0 0 0
29/06/2023
7.24
 12,844 7.31 7.31 7.18 100 0 0.0
28/06/2023
7.37
 4,201 7.31 7.37 7.31 0 0 0
27/06/2023
7.31
 2,200 7.37 7.56 7.31 0 0 0
26/06/2023
7.37
 7,848 7.50 7.50 7.24 400 0 0.0
23/06/2023
7.50
 17,923 7.44 7.56 7.05 0 0 0
22/06/2023
7.56
 6,100 7.31 7.56 6.86 0 0 0
21/06/2023
7.56
 9,524 7.50 7.63 7.24 0 0 0
20/06/2023
4.04
 100 4.04 4.04 4.04 0 0 0
19/06/2023
7.31
 2,340 7.44 7.44 7.31 0 0 0
16/06/2023
7.69
 5,500 7.95 7.95 7.31 0 0 0
15/06/2023
7.24
 12,315 7.37 7.37 7.24 0 0 0
14/06/2023
7.50
 30,020 7.95 8.01 7.50 0 0 0
13/06/2023
4.04
 100 4.04 4.04 4.04 0 0 0
12/06/2023
8.14
 24,500 7.69 8.33 7.69 1,000 0 0.0
09/06/2023
7.69
 38,462 7.24 7.69 7.24 0 400 0.0
08/06/2023
7.31
 15,600 7.37 7.37 7.31 0 0 0
07/06/2023
7.56
 10,148 7.44 7.56 7.37 0 0 0
06/06/2023
7.37
 5,200 7.63 7.63 7.37 0 0 0
05/06/2023
7.37
 10,013 7.69 7.69 7.37 0 0 0
02/06/2023
7.69
 9,207 7.56 7.69 7.50 0 0 0
01/06/2023
7.69
 27,700 7.31 7.88 7.24 0 500 0.0
31/05/2023
7.44
 18,100 7.56 7.63 7.31 0 0 0
30/05/2023
7.56
 13,494 7.44 7.56 7.31 0 0 0
29/05/2023
7.31
 10,400 7.24 7.44 7.18 0 0 0
26/05/2023
7.24
 33,316 6.86 7.50 6.73 0 0 0
25/05/2023
6.86
 10,600 6.79 6.99 6.79 100 0 0.0
24/05/2023
6.86
 33,300 6.86 7.18 6.79 100 0 0.0
23/05/2023
7.18
 17,101 7.24 7.44 6.92 0 0 0
22/05/2023
7.18
 41,200 7.24 7.24 6.73 300 0 0.0
19/05/2023
7.24
 14,200 7.44 7.44 7.18 0 0 0
18/05/2023
7.37
 13,000 7.50 7.63 7.37 0 0 0
17/05/2023
7.50
 7,500 7.50 7.63 7.50 0 0 0
16/05/2023
7.82
 5,810 7.69 8.08 7.50 0 0 0
15/05/2023
7.37
 33,809 7.95 7.95 7.37 0 0 0
12/05/2023
7.76
 40,759 8.27 8.27 7.63 400 0 0.0
11/05/2023
8.46
 4,300 8.53 8.59 8.33 0 0 0
10/05/2023
8.27
 48,201 9.23 9.23 8.27 0 0 0
09/05/2023
9.17
 54,100 9.10 9.68 8.33 0 0 0
08/05/2023
8.85
 86,809 8.85 8.85 8.53 0 1,900 0.0
05/05/2023
8.08
 28,999 8.08 8.08 8.08 0 0 0
04/05/2023
7.37
 56,730 7.37 7.37 7.37 0 0 0
03/05/2023
6.35
 0 6.35 6.35 6.35 0 0 0
02/05/2023
7.05
 0 7.05 7.05 7.05 0 0 0
01/05/2023
6.41
 100 6.41 6.41 6.41 0 0 0
28/04/2023
6.73
 59,400 6.41 6.73 6.41 0 0 0
27/04/2023
6.15
 6,100 5.96 6.15 5.96 0 0 0
26/04/2023
6.03
 610 5.77 6.03 5.77 0 400 0.0
25/04/2023
5.90
 100 5.90 5.90 5.90 0 0 0
24/04/2023
5.90
 2,006 5.90 5.90 5.90 400 0 0.0
21/04/2023
6.22
 1,322 6.22 6.22 6.22 0 0 0
20/04/2023
6.22
 1,612 6.22 6.22 6.22 0 0 0
19/04/2023
6.03
 500 6.22 6.22 6.03 0 0 0
18/04/2023
6.22
 400 6.15 6.22 6.15 0 0 0
17/04/2023
6.03
 1,300 6.03 6.03 6.03 0 0 0
14/04/2023
6.03
 1,500 5.96 6.03 5.96 0 0 0
13/04/2023
5.77
 2,910 5.90 5.96 5.77 0 0 0
12/04/2023
5.77
 1,700 5.90 5.90 5.64 100 0 0.0
11/04/2023
5.90
 212 5.77 5.90 5.77 100 0 0.0
10/04/2023
6.79
 2,102 6.67 6.79 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc