Sesan 4A Hydroelectric

S4A
🏛️ vietnam →
34,500.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28,227.00 28,227.00 28,226.70 28,226.70 0.0M
2021-12-29 28,227.00 28,227.00 28,226.70 28,226.70 0.0M
2021-12-28 28,227.00 28,227.00 28,226.70 28,226.70 0.0M
2021-12-27 28,421.00 28,519.00 28,421.30 28,518.70 0.0M
2021-12-22 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2021-12-21 29,103.00 29,687.00 29,102.70 29,492.00 0.0M
2021-12-20 29,395.00 30,076.00 29,394.70 30,076.00 0.0M
2021-12-17 29,881.00 29,881.00 29,394.70 29,394.70 0.0M
2021-12-16 29,395.00 29,395.00 29,394.70 29,394.70 0.0M
2021-12-15 29,979.00 29,979.00 29,200.00 29,394.70 0.0M
2021-12-14 28,616.00 30,125.00 28,616.00 29,978.70 0.0M
2021-12-13 30,563.00 30,563.00 30,562.70 30,562.70 0.0M
2021-12-10 30,514.00 30,514.00 29,443.30 29,443.30 0.0M
2021-12-09 29,346.00 29,346.00 29,346.00 29,346.00 0.0M
2021-12-07 29,200.00 30,125.00 28,908.00 30,124.70 0.0M
2021-12-06 29,200.00 29,200.00 28,713.30 28,810.70 0.0M
2021-12-03 30,173.00 30,173.00 29,881.30 29,881.30 0.0M
2021-12-02 31,147.00 31,147.00 29,832.70 29,832.70 0.0M
2021-12-01 31,731.00 31,731.00 31,633.30 31,730.70 0.0M
2021-11-26 29,979.00 29,979.00 29,881.30 29,978.70 0.0M
2021-11-25 29,443.00 29,979.00 29,443.30 29,978.70 0.0M
2021-11-24 30,076.00 30,076.00 30,076.00 30,076.00 0.0M
2021-11-22 30,076.00 30,076.00 30,076.00 30,076.00 0.0M
2021-11-19 29,979.00 29,979.00 29,492.00 29,978.70 0.0M
2021-11-18 29,249.00 29,979.00 29,248.70 29,978.70 0.0M
2021-11-17 29,249.00 29,979.00 29,248.70 29,881.30 0.0M
2021-11-16 29,297.00 29,589.00 29,200.00 29,589.30 0.0M
2021-11-12 29,784.00 29,784.00 29,102.70 29,638.00 0.0M
2021-11-11 29,005.00 29,103.00 29,005.30 29,102.70 0.0M
2021-11-10 29,005.00 29,103.00 28,908.00 29,102.70 0.0M
2021-11-09 29,005.00 29,005.00 28,810.70 29,005.30 0.0M
2021-11-08 29,005.00 29,103.00 28,713.30 29,102.70 0.0M
2021-11-05 28,859.00 28,908.00 28,859.30 28,908.00 0.0M
2021-11-03 29,151.00 29,151.00 29,151.30 29,151.30 0.0M
2021-11-02 28,908.00 28,908.00 28,908.00 28,908.00 0.0M
2021-11-01 29,005.00 29,005.00 28,908.00 28,908.00 0.0M
2021-10-28 28,908.00 29,005.00 28,908.00 29,005.30 0.0M
2021-10-27 29,638.00 29,638.00 28,470.00 29,005.30 0.0M
2021-10-26 28,713.00 28,713.00 28,616.00 28,616.00 0.0M
2021-10-25 29,103.00 29,103.00 29,102.70 29,102.70 0.0M
2021-10-22 28,421.00 29,103.00 28,421.30 29,102.70 0.0M
2021-10-21 28,811.00 28,908.00 28,810.70 28,908.00 0.0M
2021-10-19 29,541.00 29,541.00 28,226.70 28,762.00 0.0M
2021-10-18 28,665.00 28,713.00 28,421.30 28,713.30 0.0M
2021-10-15 28,227.00 28,616.00 28,226.70 28,616.00 0.0M
2021-10-13 28,032.00 28,032.00 28,032.00 28,032.00 0.0M
2021-10-12 28,032.00 28,227.00 28,032.00 28,032.00 0.0M
2021-10-11 28,470.00 28,470.00 28,470.00 28,470.00 0.0M
2021-10-08 28,519.00 28,519.00 27,788.70 28,470.00 0.0M
2021-10-06 28,227.00 28,567.00 28,226.70 28,567.30 0.0M
2021-10-05 27,983.00 28,567.00 27,983.30 28,567.30 0.0M
2021-10-04 27,935.00 27,983.00 27,934.70 27,983.30 0.0M
2021-10-01 27,545.00 27,983.00 27,399.30 27,983.30 0.0M
2021-09-27 27,545.00 27,545.00 27,545.30 27,545.30 0.0M
2021-09-24 27,837.00 27,837.00 27,642.70 27,642.70 0.0M
2021-09-23 27,545.00 27,740.00 27,448.00 27,740.00 0.0M
2021-09-22 27,351.00 27,691.00 27,350.70 27,691.30 0.0M
2021-09-21 27,545.00 27,691.00 26,961.30 27,691.30 0.0M
2021-09-20 27,545.00 27,545.00 27,545.30 27,545.30 0.0M
2021-09-17 27,448.00 27,691.00 27,253.30 27,691.30 0.0M
2021-09-16 27,545.00 27,740.00 27,545.30 27,691.30 0.0M
2021-09-15 27,545.00 27,545.00 27,350.70 27,448.00 0.0M
2021-09-14 27,545.00 27,545.00 27,448.00 27,545.30 0.0M
2021-09-13 27,545.00 27,545.00 27,350.70 27,350.70 0.0M
2021-09-10 27,399.00 27,448.00 27,253.30 27,253.30 0.0M
2021-09-09 27,059.00 27,059.00 27,058.70 27,058.70 0.0M
2021-09-08 27,253.00 27,253.00 27,058.70 27,253.30 0.0M
2021-09-07 26,815.00 27,253.00 26,815.30 27,253.30 0.0M
2021-09-06 27,107.00 27,253.00 27,107.30 27,253.30 0.0M
2021-09-01 27,059.00 27,545.00 27,058.70 27,545.30 0.0M
2021-08-31 26,961.00 26,961.00 26,961.30 26,961.30 0.0M
2021-08-30 27,253.00 27,253.00 26,766.70 26,961.30 0.0M
2021-08-27 26,475.00 26,864.00 26,280.00 26,766.70 0.0M
2021-08-25 26,718.00 26,718.00 26,718.00 26,718.00 0.0M
2021-08-24 26,329.00 26,718.00 26,328.70 26,718.00 0.0M
2021-08-23 26,329.00 26,329.00 26,280.00 26,280.00 0.0M
2021-08-20 26,767.00 27,156.00 26,572.00 26,572.00 0.0M
2021-08-19 26,961.00 27,205.00 26,864.00 26,864.00 0.1M
2021-08-18 27,205.00 27,253.00 26,620.70 26,766.70 0.0M
2021-08-17 27,205.00 27,205.00 27,204.70 27,204.70 0.0M
2021-08-16 26,280.00 26,767.00 26,280.00 26,718.00 0.0M
2021-08-13 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-08-12 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-08-11 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-08-05 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-08-04 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-08-03 26,523.00 26,523.00 26,085.30 26,085.30 0.0M
2021-08-02 26,085.00 26,523.00 26,085.30 26,523.30 0.0M
2021-07-30 26,280.00 26,669.00 26,280.00 26,669.30 0.0M
2021-07-29 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-07-28 25,404.00 26,280.00 25,404.00 26,280.00 0.0M
2021-07-20 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-07-19 25,112.00 25,112.00 25,112.00 25,112.00 0.0M
2021-07-16 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-07-13 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-07-12 25,501.00 25,501.00 25,404.00 25,404.00 0.0M
2021-07-09 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-07-08 25,793.00 25,842.00 25,793.30 25,793.30 0.0M
2021-07-07 26,085.00 26,085.00 26,085.30 26,085.30 0.0M
2021-07-06 26,085.00 26,572.00 26,085.30 26,572.00 0.0M
2021-07-02 26,426.00 26,426.00 26,426.00 26,426.00 0.0M
2021-07-01 26,280.00 26,426.00 26,085.30 26,426.00 0.0M
2021-06-29 25,793.00 26,475.00 25,793.30 26,474.70 0.0M
2021-06-28 25,891.00 25,891.00 25,793.30 25,793.30 0.0M
2021-06-22 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-06-21 26,475.00 26,475.00 25,793.30 25,793.30 0.0M
2021-06-18 25,404.00 26,426.00 25,404.00 26,426.00 0.0M
2021-06-16 26,572.00 26,572.00 25,598.70 25,793.30 0.0M
2021-06-14 26,572.00 26,572.00 26,572.00 26,572.00 0.0M
2021-06-10 25,939.00 25,939.00 25,939.30 25,939.30 0.0M
2021-06-09 25,842.00 25,939.00 24,138.70 25,939.30 0.0M
2021-06-08 26,572.00 26,572.00 25,890.70 25,890.70 0.0M
2021-06-07 26,572.00 26,572.00 26,572.00 26,572.00 0.0M
2021-06-03 26,523.00 26,523.00 26,523.30 26,523.30 0.0M
2021-06-02 26,085.00 26,183.00 25,793.30 26,182.70 0.0M
2021-06-01 25,793.00 26,280.00 25,793.30 26,280.00 0.0M
2021-05-28 26,085.00 26,085.00 25,793.30 25,842.00 0.0M
2021-05-26 25,988.00 25,988.00 25,842.00 25,842.00 0.0M
2021-05-25 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-05-21 26,280.00 26,280.00 26,182.70 26,182.70 0.0M
2021-05-20 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-05-19 26,377.00 26,377.00 26,377.30 26,377.30 0.0M
2021-05-18 27,156.00 27,253.00 26,474.70 26,766.70 0.0M
2021-05-14 26,280.00 26,475.00 26,280.00 26,377.30 0.0M
2021-05-13 26,183.00 26,183.00 26,182.70 26,182.70 0.0M
2021-05-12 25,988.00 26,134.00 25,988.00 26,085.30 0.0M
2021-05-10 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-05-07 26,572.00 26,669.00 26,280.00 26,669.30 0.0M
2021-05-06 26,718.00 26,718.00 26,669.30 26,669.30 0.0M
2021-05-05 27,983.00 27,983.00 26,572.00 26,669.30 0.0M
2021-05-04 25,307.00 26,280.00 24,528.00 26,280.00 0.0M
2021-04-27 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-04-26 26,183.00 26,183.00 26,182.70 26,182.70 0.0M
2021-04-23 25,599.00 25,988.00 25,404.00 25,988.00 0.0M
2021-04-22 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-04-20 25,793.00 26,718.00 25,598.70 25,793.30 0.0M
2021-04-19 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-04-16 26,085.00 26,085.00 25,793.30 25,793.30 0.0M
2021-04-15 25,988.00 25,988.00 25,793.30 25,793.30 0.0M
2021-04-14 25,891.00 25,988.00 25,793.30 25,988.00 0.0M
2021-04-12 25,891.00 25,891.00 25,793.30 25,793.30 0.0M
2021-04-09 25,793.00 26,475.00 25,793.30 25,793.30 0.0M
2021-04-08 25,891.00 25,891.00 25,793.30 25,793.30 0.0M
2021-04-07 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-04-06 25,793.00 25,793.00 25,793.30 25,793.30 0.0M
2021-04-05 25,842.00 25,891.00 25,842.00 25,890.70 0.0M
2021-04-01 26,280.00 26,280.00 25,306.70 25,598.70 0.0M
2021-03-30 26,280.00 26,280.00 26,182.70 26,182.70 0.0M
2021-03-29 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-03-26 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-03-25 26,280.00 26,280.00 26,182.70 26,280.00 0.0M
2021-03-24 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-03-23 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-03-22 26,377.00 26,377.00 26,377.30 26,377.30 0.0M
2021-03-19 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-03-17 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-03-16 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-03-15 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-03-12 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-03-11 26,572.00 26,572.00 26,572.00 26,572.00 0.0M
2021-03-09 26,767.00 26,767.00 26,766.70 26,766.70 0.0M
2021-03-08 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-03-04 26,475.00 26,767.00 26,474.70 26,766.70 0.0M
2021-03-03 26,572.00 26,572.00 26,328.70 26,328.70 0.0M
2021-03-02 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-02-26 26,767.00 26,767.00 26,766.70 26,766.70 0.0M
2021-02-25 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-02-23 27,253.00 27,253.00 26,280.00 26,280.00 0.0M
2021-02-19 26,280.00 26,475.00 26,280.00 26,474.70 0.0M
2021-02-09 26,572.00 26,572.00 26,572.00 26,572.00 0.0M
2021-02-02 26,280.00 26,475.00 26,280.00 26,474.70 0.0M
2021-01-29 24,431.00 25,307.00 24,430.70 25,306.70 0.0M
2021-01-28 26,085.00 26,085.00 24,820.00 25,112.00 0.0M
2021-01-27 26,475.00 26,475.00 26,182.70 26,182.70 0.0M
2021-01-26 26,475.00 26,475.00 26,474.70 26,474.70 0.0M
2021-01-25 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-01-22 26,085.00 26,085.00 25,890.70 25,890.70 0.0M
2021-01-21 26,280.00 28,081.00 25,842.00 26,280.00 0.0M
2021-01-20 26,280.00 26,280.00 26,280.00 26,280.00 0.0M
2021-01-19 26,327.00 26,327.00 26,139.20 26,280.00 0.0M
2021-01-18 26,655.00 26,796.00 26,326.90 26,796.20 0.0M
2021-01-15 27,219.00 27,219.00 27,171.60 27,218.60 0.0M
2021-01-14 27,031.00 27,219.00 26,937.00 27,218.60 0.0M
2021-01-13 27,078.00 27,078.00 26,280.00 26,655.40 0.0M
2021-01-12 27,219.00 27,219.00 27,030.90 27,030.90 0.0M
2021-01-11 26,092.00 26,749.00 26,092.30 26,749.30 0.0M
2021-01-08 26,233.00 26,233.00 25,904.60 26,139.20 0.0M
2021-01-07 26,233.00 26,233.00 26,233.10 26,233.10 0.0M
2021-01-06 25,529.00 25,529.00 25,529.10 25,529.10 0.0M
2021-01-05 25,623.00 25,623.00 25,623.00 25,623.00 0.0M