CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
18.04
 1,400 17.91 18.04 17.98 0 0 -0.0
13/12/2022
17.91
 19,300 18.22 18.36 17.84 0 0 -0.0
12/12/2022
18.22
 25,700 18.04 18.22 17.98 0 0 -0.0
09/12/2022
18.04
 3,400 18.04 18.04 17.70 0 0 -0.0
08/12/2022
18.04
 18,000 18.25 18.25 17.77 0 0 -0.0
07/12/2022
18.25
 3,500 17.91 18.25 17.70 0 0 -0.0
06/12/2022
17.91
 30,600 17.77 18.01 17.35 0 0 -0.0
05/12/2022
17.77
 12,900 17.63 18.04 17.35 0 0 -0.0
02/12/2022
17.63
 12,500 17.91 17.91 17.63 0 0 -0.0
01/12/2022
17.91
 15,100 17.91 17.91 17.70 0 0 -0.0
30/11/2022
17.91
 3,600 17.73 18.04 17.70 0 0 -0.0
29/11/2022
17.73
 45,400 17.80 18.04 17.56 0 0 -0.0
28/11/2022
17.80
 8,300 17.35 17.80 17.70 0 0 -0.0
25/11/2022
17.35
 6,400 17.07 17.63 17.00 0 0 -0.0
24/11/2022
17.07
 6,100 17.80 18.04 17.07 0 0 -0.0
23/11/2022
17.80
 10,500 17.66 18.04 17.35 0 300 -0.0
22/11/2022
17.66
 8,200 18.18 18.18 17.21 0 0 0.0
21/11/2022
18.18
 800 17.77 18.22 17.35 0 0 0.0
18/11/2022
17.77
 47,400 17.21 17.77 16.87 500 0 0.0
17/11/2022
17.21
 31,500 16.21 17.21 16.52 0 400 -0.0
16/11/2022
16.21
 33,800 17.35 17.35 16.14 1,000 100 0.0
15/11/2022
17.35
 34,100 17.94 17.94 16.69 1,800 100 0.0
14/11/2022
17.94
 100 18.01 18.01 17.94 0 0 0.2
11/11/2022
18.01
 24,600 18.22 18.67 17.77 7,100 0 0.2
10/11/2022
18.22
 200 18.22 18.22 18.22 0 0 -0.0
09/11/2022
18.22
 25,200 18.53 18.53 17.35 0 1,000 -0.0
08/11/2022
18.53
 600 18.53 18.53 18.53 0 0 -0.0
07/11/2022
18.53
 1,100 18.74 18.74 18.46 0 0 -0.0
04/11/2022
18.74
 8,000 18.88 19.05 17.56 0 0 -0.0
03/11/2022
18.88
 15,400 19.12 19.12 18.74 0 0 -0.0
02/11/2022
19.12
 19,900 19.12 19.12 18.74 0 0 -0.0
01/11/2022
19.12
 20,600 19.26 19.26 18.84 0 0 -0.0
31/10/2022
19.26
 21,800 19.16 19.26 18.91 0 1,404 -0.0
28/10/2022
19.16
 14,400 19.02 19.19 18.95 0 0 -0.0
27/10/2022
19.02
 4,500 18.88 19.16 18.74 0 100 -0.0
26/10/2022
18.88
 15,500 19.16 19.29 18.88 0 0 0
25/10/2022
19.16
 5,000 19.26 19.29 18.84 0 0 0
24/10/2022
19.26
 200 19.09 19.26 19.09 0 0 0
21/10/2022
19.09
 4,300 19.36 19.36 19.09 0 0 0
20/10/2022
19.36
 9,700 19.36 20.72 19.36 8,500 0 0.2
19/10/2022
19.36
 1,800 19.43 19.43 19.16 0 0 0
18/10/2022
19.43
 26,500 19.40 19.71 19.02 0 0 0.0
17/10/2022
19.40
 13,600 19.36 19.40 19.02 0 0 0.0
14/10/2022
19.36
 3,900 19.33 19.64 19.19 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
19.33
 8,900 19.02 19.78 19.16 0 0 0.0
12/10/2022
19.02
 18,800 19.08 19.08 18.88 0 0 0.0
11/10/2022
19.08
 12,400 19.08 20.09 18.82 0 0 0.0
10/10/2022
19.08
 11,500 18.95 19.32 18.75 200 0 0.0
07/10/2022
18.95
 13,700 18.95 18.95 18.68 100 0 0.0
06/10/2022
18.95
 13,300 18.85 20.05 18.85 0 0 -0.0
05/10/2022
18.85
 5,200 18.82 18.88 18.78 200 1,200 -0.0
04/10/2022
18.82
 8,700 18.78 18.88 18.61 100 0 0.0
03/10/2022
18.78
 24,100 18.88 18.88 18.61 0 0 -0.0
30/09/2022
18.88
 17,800 18.88 18.95 18.55 0 0 -0.0
29/09/2022
18.88
 7,400 18.75 18.88 18.75 0 80 -0.0
28/09/2022
18.75
 7,900 18.75 18.75 18.55 0 0 0.0
27/09/2022
18.75
 15,400 18.75 19.32 18.68 0 0 0.0
26/09/2022
18.75
 16,400 19.08 19.08 18.75 1,000 0 0.0
23/09/2022
19.08
 24,000 18.88 19.35 18.75 0 600 -0.0
22/09/2022
18.88
 9,500 19.05 19.05 18.75 0 0 0.1
21/09/2022
19.05
 183,400 18.48 19.05 18.35 0 0 0.1
20/09/2022
18.48
 94,500 18.48 18.48 18.41 0 0 0.1
19/09/2022
18.48
 11,500 18.48 18.75 18.35 0 0 0.1
16/09/2022
18.48
 57,400 18.48 18.55 18.48 2,000 0 0.1
15/09/2022
18.48
 14,800 18.55 18.55 18.41 0 0 0.0
14/09/2022
18.55
 900 18.68 18.68 18.55 0 0 0.0
13/09/2022
18.68
 15,500 18.75 18.75 18.68 100 0 0.0
12/09/2022
18.75
 4,500 18.72 18.75 18.55 0 97 -0.0
09/09/2022
18.72
 3,200 18.68 18.72 18.65 0 0 -0.0
08/09/2022
18.68
 4,300 18.48 18.68 18.41 0 1,500 -0.0
07/09/2022
18.48
 8,900 18.48 18.75 18.48 0 0 0.0
06/09/2022
18.48
 4,200 18.41 18.48 18.48 0 0 0.0
05/09/2022
18.41
 3,400 18.68 18.68 18.35 0 0 0.0
31/08/2022
18.68
 6,100 18.28 18.68 18.28 0 0 0.0
30/08/2022
18.28
 2,300 18.21 18.28 18.21 0 0 0.0
29/08/2022
18.21
 4,300 18.21 18.21 18.21 0 0 0.0
26/08/2022
18.21
 5,400 18.21 18.21 18.18 0 0 0.0
25/08/2022
18.21
 10,500 18.21 18.21 18.21 0 0 0.0
24/08/2022
18.21
 6,700 18.21 18.21 18.15 0 0 0.0
23/08/2022
18.21
 1,100 18.18 18.21 18.11 0 0 0.0
22/08/2022
18.18
 4,600 18.21 18.25 18.15 0 0 0.0
19/08/2022
18.21
 7,900 18.15 18.21 18.08 0 0 0.0
18/08/2022
18.15
 4,800 18.41 18.41 18.15 0 0 0.0
17/08/2022
18.41
 17,100 18.28 18.41 18.21 0 0 0.0
16/08/2022
18.28
 6,700 18.41 18.41 18.25 0 0 0.0
15/08/2022
18.41
 2,100 18.41 18.41 18.28 0 0 0.0
12/08/2022
18.41
 3,400 18.31 18.41 18.21 0 0 0.0
11/08/2022
18.31
 15,100 18.35 18.35 18.21 0 0 0.0
10/08/2022
18.35
 8,600 18.35 18.75 18.25 0 0 0.0
09/08/2022
18.35
 16,200 18.35 18.35 18.18 0 0 0.0
08/08/2022
18.35
 9,600 18.15 18.35 18.18 0 0 0.0
05/08/2022
18.15
 5,700 18.28 18.28 18.15 0 0 0.0
04/08/2022
18.28
 7,700 18.38 18.38 18.28 0 0 0.0
03/08/2022
18.38
 9,600 18.41 18.41 18.21 0 0 0.0
02/08/2022
18.41
 16,200 18.41 18.48 18.18 0 0 0.0
01/08/2022
18.41
 50,000 18.18 18.41 18.18 0 0 0.0
29/07/2022
18.18
 30,600 18.08 18.21 18.08 0 0 0.0
28/07/2022
18.08
 35,400 18.08 18.11 18.01 0 0 0.0
27/07/2022
18.08
 17,300 18.08 18.11 18.08 600 0 0.0
26/07/2022
18.08
 16,500 18.15 18.15 18.08 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |