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)
13/09/2021
10.56
 7,600 10.42 10.56 10.42 1,200 1,900 -0.0
10/09/2021
10.42
 5,100 10.56 10.63 10.42 500 0 0.0
09/09/2021
10.56
 5,300 10.83 10.83 10.56 1,000 0 0.0
08/09/2021
10.83
 2,500 10.76 10.83 10.49 0 0 0
07/09/2021
10.76
 6,100 10.83 10.83 10.76 0 0 0
06/09/2021
10.83
 7,100 10.83 11.81 10.83 0 0 0
01/09/2021
10.83
 6,300 10.90 10.90 10.49 0 0 0
31/08/2021
10.90
 0 10.90 10.90 10.90 0 0 0
30/08/2021
10.90
 3,300 10.90 10.97 10.90 2,000 200 0.0
27/08/2021
10.90
 3,600 11.25 11.25 10.90 0 0 0
26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
26/08/2021
11.25
 5,000 10.65 11.67 10.90 2,200 0 0.0
25/08/2021
10.65
 39,603 10.13 10.65 10.36 6,000 0 0.1
24/08/2021
10.13
 5,300 10.13 10.42 10.13 0 0 0
23/08/2021
10.13
 12,002 10.42 10.71 10.13 0 1,000 -0.0
20/08/2021
10.42
 4,700 10.42 10.42 10.42 0 0 0
19/08/2021
10.42
 3,100 10.42 10.42 10.42 800 0 0.0
18/08/2021
10.42
 7,500 10.36 10.71 10.42 1,200 0 0.0
17/08/2021
10.36
 4,800 10.42 10.47 10.36 200 0 0.0
16/08/2021
10.42
 700 10.42 10.42 10.42 300 0 0.0
13/08/2021
10.42
 7,700 10.30 10.65 10.36 200 0 0.0
12/08/2021
10.30
 6,900 10.30 10.30 9.84 500 0 0.0
11/08/2021
10.30
 937 10.13 10.30 10.24 0 500 -0.0
10/08/2021
10.13
 400 9.84 10.13 9.84 0 100 -0.0
09/08/2021
9.84
 2,300 9.55 9.84 9.55 200 0 0.0
06/08/2021
9.55
 100 9.78 9.78 9.55 100 0 0.0
05/08/2021
9.78
 0 9.78 9.78 9.78 0 0 0
04/08/2021
9.78
 1,601 9.72 9.78 9.72 1,500 1,100 0.0
03/08/2021
9.72
 600 10.01 10.01 9.72 500 600 -0.0
02/08/2021
10.01
 15,300 10.13 10.13 9.95 1,100 10,000 -0.2
30/07/2021
10.13
 200 9.84 10.13 10.13 0 200 -0.0
29/07/2021
9.84
 400 10.30 10.30 9.84 400 0 0.0
28/07/2021
10.30
 300 10.42 10.42 9.66 0 0 0
27/07/2021
10.42
 10,400 9.55 10.42 9.55 0 10,000 -0.2
26/07/2021
9.55
 1,400 9.66 9.66 9.55 0 0 0
23/07/2021
9.66
 0 9.66 9.66 9.66 0 0 0
22/07/2021
9.66
 13,108 9.66 9.66 9.61 0 10,000 -0.2
21/07/2021
9.66
 2,700 9.61 9.66 9.61 0 1,500 -0.0
20/07/2021
9.61
 2,020 9.61 9.61 9.61 0 0 0
19/07/2021
9.61
 1,200 9.61 9.61 9.61 0 0 0
16/07/2021
9.61
 100 9.32 9.61 9.61 0 0 0
15/07/2021
9.32
 1,500 9.49 9.55 9.32 0 700 -0.0
14/07/2021
9.49
 2,000 9.26 9.55 9.49 0 0 0
13/07/2021
9.26
 1,440 9.03 9.66 9.26 200 0 0.0
12/07/2021
9.03
 2,200 9.84 9.84 9.03 600 0 0.0
09/07/2021
9.84
 0 9.84 9.84 9.84 0 0 0
08/07/2021
9.84
 0 9.84 9.84 9.84 0 0 0
07/07/2021
9.84
 2,500 9.72 9.84 9.32 500 0 0.0
06/07/2021
9.72
 3,883 10.07 10.07 9.72 500 3,800 -0.1
05/07/2021
10.07
 3,502 9.72 10.07 9.66 2,100 3,000 -0.0
02/07/2021
9.72
 1,000 9.78 9.78 9.72 500 0 0.0
01/07/2021
9.78
 500 9.78 9.84 9.55 0 0 0
30/06/2021
9.78
 800 9.78 9.84 9.78 100 600 -0.0
29/06/2021
9.78
 8,200 10.01 10.01 9.78 1,600 3,300 -0.0
28/06/2021
10.01
 6,700 9.95 10.01 9.72 4,100 100 0.1
25/06/2021
9.95
 59,200 9.90 10.01 9.90 7,000 56,300 -0.8
24/06/2021
9.90
 5,400 9.95 9.95 9.84 3,300 4,000 -0.0
23/06/2021
9.95
 4,500 10.65 10.65 9.90 3,900 0 0.1
22/06/2021
10.65
 0 10.65 10.65 10.65 0 0 0
21/06/2021
10.65
 15,300 9.72 10.65 9.72 3,900 8,600 0
18/06/2021
9.72
 22,000 9.72 9.72 9.72 6,200 13,400 -0.1
17/06/2021
9.72
 6,100 9.72 9.72 9.66 0 3,500 -0.1
16/06/2021
9.72
 11,500 9.84 9.84 9.72 0 5,800 -0.1
15/06/2021
9.84
 10,800 10.71 10.71 9.72 1,000 0 0.0
14/06/2021
10.71
 0 10.71 10.71 10.71 0 0 0
11/06/2021
10.71
 0 10.71 10.71 10.71 0 0 0
10/06/2021
10.71
 7,909 9.90 10.88 9.90 0 3,100 -0.1
09/06/2021
9.90
 600 9.72 9.90 9.90 0 0 0
08/06/2021
9.72
 7,600 10.01 10.01 9.38 0 2,500 -0.0
07/06/2021
10.01
 2,000 9.84 10.01 9.84 0 1,100 -0.0
04/06/2021
9.84
 7,720 9.84 10.07 9.84 0 1,200 -0.0
03/06/2021
9.84
 200 9.84 9.84 9.84 0 0 0
02/06/2021
9.84
 700 9.84 9.84 9.84 0 500 -0.0
01/06/2021
9.84
 600 9.72 10.36 9.84 100 0 0.0
31/05/2021
9.72
 2,120 10.30 10.30 9.61 0 0 0
28/05/2021
10.30
 0 10.30 10.30 10.30 0 0 0
27/05/2021
10.30
 1,500 10.42 10.42 10.30 0 500 -0.0
26/05/2021
10.42
 1,000 9.84 10.42 10.42 0 1,000 -0.0
25/05/2021
9.84
 3,000 9.55 10.47 9.55 0 2,400 -0.0
24/05/2021
9.55
 2,400 9.72 9.72 9.55 0 2,400 -0.0
21/05/2021
9.72
 20,600 9.55 9.72 9.55 0 0 0
20/05/2021
9.55
 100 9.78 9.78 9.55 0 0 0
19/05/2021
9.78
 340 9.55 9.78 9.78 0 0 0
18/05/2021
9.55
 20,600 10.19 10.19 9.38 0 15,600 -0.3
17/05/2021
10.19
 3,260 10.19 10.19 10.19 0 1,800 -0.0
14/05/2021
10.19
 5,600 10.19 10.19 10.19 0 3,800 -0.1
13/05/2021
10.19
 7,000 10.47 10.47 10.13 0 100 -0.0
12/05/2021
10.47
 0 10.47 10.47 10.47 0 0 0
11/05/2021
10.47
 0 10.47 10.47 10.47 0 0 0
10/05/2021
10.47
 9,700 10.42 10.53 10.42 0 0 0
07/05/2021
10.42
 14,100 10.76 10.76 9.72 0 0 0
06/05/2021
10.76
 5,300 10.42 10.76 10.24 1,300 0 0.0
05/05/2021
10.42
 16,000 10.94 10.94 10.42 0 0 0
04/05/2021
10.94
 200 11.00 11.00 10.42 0 0 0
29/04/2021
11.00
 300 10.71 11.00 10.19 0 0 0
28/04/2021
10.71
 0 10.71 10.71 10.71 0 0 0
27/04/2021
10.71
 0 10.71 10.71 10.71 0 0 0
26/04/2021
10.71
 300 10.76 10.76 10.71 0 0 0
23/04/2021
10.76
 9,800 10.94 10.94 10.76 8,700 0 0.2
22/04/2021
10.94
 1,500 10.94 11.00 10.94 100 0 0.0
20/04/2021
10.94
 4,200 11.05 11.05 10.94 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |