CTCP Thủy điện Miền Nam (shp)

35.20
0.20
(0.57%)
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
(2026-05-13) 		1 2.94% 80,800 0 0
33.80
35.60
35.20
2 tháng
(2026-04-13) 		0.65 1.89% 153,800 0 0
33.80
35.60
35.20
3 tháng
(2026-03-16) 		0.55 1.60% 252,100 0 0
33.80
35.60
35.20
6 tháng
(2025-12-15) 		1.38 4.10% 592,000 0 0
33.04
35.60
35.20
12 tháng
(2025-06-17) 		1.07 3.16% 1,535,300 0 0
33.04
35.60
35.20
24 tháng
(2024-06-24) 		4.38 14.29% 3,745,900 -5,166,477 -185.7
29.68
35.60
35.20
36 tháng
(2023-06-28) 		13.05 59.42% 6,786,200 -5,172,677 -185.9
21.21
35.60
35.20
60 tháng
(2021-07-08) 		21.81 165.35% 14,033,700 -5,103,918 -194.3
13.07
35.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
20.31
 14,400 20.16 20.35 20.09 0 0 -0.0
27/10/2022
20.16
 4,500 20.02 20.31 19.87 0 100 -0.0
26/10/2022
20.02
 15,500 20.31 20.46 20.02 0 0 0
25/10/2022
20.31
 5,000 20.42 20.46 19.98 0 0 0
24/10/2022
20.42
 200 20.24 20.42 20.24 0 0 0
21/10/2022
20.24
 4,300 20.53 20.53 20.24 0 0 0
20/10/2022
20.53
 9,700 20.53 21.97 20.53 8,500 0 0.2
19/10/2022
20.53
 1,800 20.60 20.60 20.31 0 0 0
18/10/2022
20.60
 26,500 20.57 20.90 20.16 0 0 0.0
17/10/2022
20.57
 13,600 20.53 20.57 20.16 0 0 0.0
14/10/2022
20.53
 3,900 20.49 20.82 20.35 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
20.49
 8,900 20.16 20.97 20.31 0 0 0.0
12/10/2022
20.16
 18,800 20.23 20.23 20.02 0 0 0.0
11/10/2022
20.23
 12,400 20.23 21.30 19.95 0 0 0.0
10/10/2022
20.23
 11,500 20.09 20.48 19.88 200 0 0.0
07/10/2022
20.09
 13,700 20.09 20.09 19.81 100 0 0.0
06/10/2022
20.09
 13,300 19.98 21.26 19.98 0 0 -0.0
05/10/2022
19.98
 5,200 19.95 20.02 19.91 200 1,200 -0.0
04/10/2022
19.95
 8,700 19.91 20.02 19.74 100 0 0.0
03/10/2022
19.91
 24,100 20.02 20.02 19.74 0 0 -0.0
30/09/2022
20.02
 17,800 20.02 20.09 19.67 0 0 -0.0
29/09/2022
20.02
 7,400 19.88 20.02 19.88 0 80 -0.0
28/09/2022
19.88
 7,900 19.88 19.88 19.67 0 0 0.0
27/09/2022
19.88
 15,400 19.88 20.48 19.81 0 0 0.0
26/09/2022
19.88
 16,400 20.23 20.23 19.88 1,000 0 0.0
23/09/2022
20.23
 24,000 20.02 20.52 19.88 0 600 -0.0
22/09/2022
20.02
 9,500 20.20 20.20 19.88 0 0 0.1
21/09/2022
20.20
 183,400 19.59 20.20 19.45 0 0 0.1
20/09/2022
19.59
 94,500 19.59 19.59 19.52 0 0 0.1
19/09/2022
19.59
 11,500 19.59 19.88 19.45 0 0 0.1
16/09/2022
19.59
 57,400 19.59 19.67 19.59 2,000 0 0.1
15/09/2022
19.59
 14,800 19.67 19.67 19.52 0 0 0.0
14/09/2022
19.67
 900 19.81 19.81 19.67 0 0 0.0
13/09/2022
19.81
 15,500 19.88 19.88 19.81 100 0 0.0
12/09/2022
19.88
 4,500 19.84 19.88 19.67 0 97 -0.0
09/09/2022
19.84
 3,200 19.81 19.84 19.77 0 0 -0.0
08/09/2022
19.81
 4,300 19.59 19.81 19.52 0 1,500 -0.0
07/09/2022
19.59
 8,900 19.59 19.88 19.59 0 0 0.0
06/09/2022
19.59
 4,200 19.52 19.59 19.59 0 0 0.0
05/09/2022
19.52
 3,400 19.81 19.81 19.45 0 0 0.0
31/08/2022
19.81
 6,100 19.38 19.81 19.38 0 0 0.0
30/08/2022
19.38
 2,300 19.31 19.38 19.31 0 0 0.0
29/08/2022
19.31
 4,300 19.31 19.31 19.31 0 0 0.0
26/08/2022
19.31
 5,400 19.31 19.31 19.27 0 0 0.0
25/08/2022
19.31
 10,500 19.31 19.31 19.31 0 0 0.0
24/08/2022
19.31
 6,700 19.31 19.31 19.24 0 0 0.0
23/08/2022
19.31
 1,100 19.27 19.31 19.20 0 0 0.0
22/08/2022
19.27
 4,600 19.31 19.35 19.24 0 0 0.0
19/08/2022
19.31
 7,900 19.24 19.31 19.17 0 0 0.0
18/08/2022
19.24
 4,800 19.52 19.52 19.24 0 0 0.0
17/08/2022
19.52
 17,100 19.38 19.52 19.31 0 0 0.0
16/08/2022
19.38
 6,700 19.52 19.52 19.35 0 0 0.0
15/08/2022
19.52
 2,100 19.52 19.52 19.38 0 0 0.0
12/08/2022
19.52
 3,400 19.42 19.52 19.31 0 0 0.0
11/08/2022
19.42
 15,100 19.45 19.45 19.31 0 0 0.0
10/08/2022
19.45
 8,600 19.45 19.88 19.35 0 0 0.0
09/08/2022
19.45
 16,200 19.45 19.45 19.27 0 0 0.0
08/08/2022
19.45
 9,600 19.24 19.45 19.27 0 0 0.0
05/08/2022
19.24
 5,700 19.38 19.38 19.24 0 0 0.0
04/08/2022
19.38
 7,700 19.49 19.49 19.38 0 0 0.0
03/08/2022
19.49
 9,600 19.52 19.52 19.31 0 0 0.0
02/08/2022
19.52
 16,200 19.52 19.59 19.27 0 0 0.0
01/08/2022
19.52
 50,000 19.27 19.52 19.27 0 0 0.0
29/07/2022
19.27
 30,600 19.17 19.31 19.17 0 0 0.0
28/07/2022
19.17
 35,400 19.17 19.20 19.10 0 0 0.0
27/07/2022
19.17
 17,300 19.17 19.20 19.17 600 0 0.0
26/07/2022
19.17
 16,500 19.24 19.24 19.17 0 0 0.0
25/07/2022
19.24
 12,500 19.31 19.31 19.17 900 0 0.0
22/07/2022
19.31
 7,600 19.24 19.31 19.17 0 11,900 0.0
21/07/2022
19.24
 14,200 19.49 19.49 19.24 0 0 0.0
20/07/2022
19.49
 13,100 19.42 19.88 19.31 1,000 0 0.0
19/07/2022
19.42
 13,400 19.31 19.52 19.20 0 0 0.0
18/07/2022
19.31
 1,900 19.31 20.16 19.31 300 0 0.0
15/07/2022
19.31
 12,000 19.27 19.45 19.17 0 0 0.0
14/07/2022
19.27
 2,800 19.17 19.52 19.27 0 0 0.0
13/07/2022
19.17
 61,700 19.10 19.17 19.10 0 0 0.0
12/07/2022
19.10
 6,100 18.88 19.10 18.81 0 0 0.0
11/07/2022
18.88
 2,500 18.99 18.99 18.88 0 0 0.0
08/07/2022
18.99
 1,300 19.17 19.17 18.99 26,500 0 0.0
07/07/2022
19.17
 1,500 19.24 19.24 19.17 0 0 0.0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2022
19.24
 16,300 19.10 19.59 19.24 100 0 0.0
05/07/2022
19.10
 4,300 19.30 19.30 18.48 300 0 0.0
04/07/2022
19.30
 31,600 19.17 19.44 19.17 0 0 -0.0
01/07/2022
19.17
 0 19.17 19.17 19.17 0 0 -0.0
30/06/2022
19.17
 18,700 18.89 19.17 18.89 0 0 -0.0
29/06/2022
18.89
 7,500 18.89 19.10 18.89 0 0 0
28/06/2022
18.89
 11,900 18.99 18.99 18.89 0 0 -0.0
27/06/2022
18.99
 4,000 18.96 19.10 18.86 0 100 -0.0
24/06/2022
18.96
 300 18.99 18.99 18.93 0 0 -0.3
23/06/2022
18.99
 25,100 18.58 19.10 18.82 0 11,900 -0.3
22/06/2022
18.58
 23,000 18.69 18.82 18.58 0 0 -1.3
21/06/2022
18.69
 15,000 18.82 18.82 18.62 0 0 -1.3
20/06/2022
18.82
 12,800 18.82 18.96 18.79 0 0 0
17/06/2022
18.82
 8,800 18.82 18.82 18.58 0 0 -1.3
16/06/2022
18.82
 4,800 18.82 19.10 18.76 0 0 -1.3
15/06/2022
18.82
 62,500 18.69 18.82 18.48 0 46,400 -1.3
14/06/2022
18.69
 5,300 18.72 19.10 18.62 0 2,200 -0.1
13/06/2022
18.72
 16,200 19.30 19.30 18.72 0 3,900 -0.1
10/06/2022
19.30
 13,900 19.44 19.44 19.17 0 3,400 -0.1
09/06/2022
19.44
 1,300 19.44 19.64 19.03 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |