CTCP Thủy điện Miền Nam (shp)

34.15
-0.30
(-0.87%)
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
(2026-03-30) 		0 0% 79,700 0 0
34.15
34.50
34.15
2 tháng
(2026-03-02) 		-0.10 -0.29% 213,100 0 0
34.10
34.80
34.15
3 tháng
(2026-01-29) 		0.83 2.46% 310,400 0 0
33.57
34.80
34.15
6 tháng
(2025-10-31) 		0.44 1.29% 641,900 0 0
33.04
34.80
34.15
12 tháng
(2025-05-05) 		1.37 4.15% 1,581,500 -5,163,177 -185.6
33.04
34.80
34.15
24 tháng
(2024-05-09) 		4.60 15.40% 3,892,600 -5,166,477 -185.7
29.34
34.80
34.15
36 tháng
(2023-05-15) 		12.84 59.41% 7,317,600 -5,184,677 -186.2
21.15
34.80
34.15
60 tháng
(2021-05-25) 		20.76 151.68% 14,164,000 -5,104,518 -194.3
12.16
34.80
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
19.44
 41,600 19.17 19.58 19.17 0 12,700 -0.4
07/06/2022
19.17
 41,900 19.17 19.17 18.69 0 14,000 -0.4
06/06/2022
19.17
 2,500 18.69 19.17 18.72 0 0 0
03/06/2022
18.69
 9,400 19.17 19.44 18.62 0 2,500 -0.1
02/06/2022
19.17
 4,800 19.51 19.61 19.17 0 1,400 -0.0
01/06/2022
19.51
 6,600 19.64 19.64 19.23 0 0 0.0
31/05/2022
19.64
 4,400 19.71 19.71 19.47 0 0 0.0
30/05/2022
19.71
 141,200 19.03 19.85 18.76 0 0 0.0
27/05/2022
19.03
 14,300 19.10 19.10 18.86 0 0 0.0
26/05/2022
19.10
 2,100 18.96 19.17 18.82 0 0 0.0
25/05/2022
18.96
 7,100 18.76 19.03 18.82 0 0 0.0
24/05/2022
18.76
 600 18.76 18.76 18.48 0 0 0.0
23/05/2022
18.76
 6,700 18.76 19.10 18.34 0 0 0.0
20/05/2022
18.76
 7,500 19.10 19.10 18.62 0 0 0.0
19/05/2022
19.10
 6,600 19.30 19.30 18.55 100 0 0.0
18/05/2022
19.30
 19,200 18.96 19.30 18.79 5,100 0 0.1
17/05/2022
18.96
 20,300 19.37 19.37 18.62 0 0 0.1
16/05/2022
19.37
 16,200 19.44 19.44 19.10 2,100 0 0.1
13/05/2022
19.44
 24,000 19.64 19.64 18.89 0 0 0
12/05/2022
19.64
 15,100 19.71 19.78 19.47 6,800 0 0.2
11/05/2022
19.71
 51,000 19.37 19.71 18.48 26,500 0 0.8
10/05/2022
19.37
 11,400 19.44 19.51 19.17 3,800 0 0.1
09/05/2022
19.44
 30,400 19.51 19.51 19.30 21,700 0 0.6
06/05/2022
19.51
 107,900 19.78 19.85 19.37 25,800 0 0.7
05/05/2022
19.78
 3,300 19.58 19.85 19.41 0 0 0
04/05/2022
19.58
 6,300 19.58 19.85 19.44 1,500 0 0.0
29/04/2022
19.58
 5,700 19.71 19.71 19.37 0 100 -0.0
28/04/2022
19.71
 1,900 19.51 19.85 19.17 0 0 0
27/04/2022
19.51
 5,600 19.51 19.64 19.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |