CTCP Thủy điện Miền Nam (shp)

31
0
(0%)
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
(2026-08-12) 		0 0% 58,900 -100 0
30.90
32
31
2 tháng
(2026-07-13) 		-1.85 -5.63% 214,600 -100 0
30
32.85
31
3 tháng
(2026-06-15) 		-2.65 -7.88% 309,400 -100 0
30
33.65
31
6 tháng
(2026-03-16) 		-1.49 -4.59% 567,600 -100 0
30
33.65
31
12 tháng
(2025-09-16) 		-1.62 -4.98% 1,294,900 -100 0
30
33.65
31
24 tháng
(2024-09-23) 		1.95 6.73% 3,675,200 -5,163,677 -185.6
29.01
33.65
31
36 tháng
(2023-09-27) 		9.13 41.76% 5,684,200 -5,167,777 -185.8
21.87
33.65
31
60 tháng
(2021-10-07) 		15.86 104.75% 13,848,800 -5,103,318 -194.3
14.96
33.65
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
19.36
 8,900 19.09 19.43 19.02 0 0 -0.1
31/01/2023
19.09
 28,700 19.16 19.16 18.95 0 0 -0.1
30/01/2023
19.16
 800 18.91 19.36 19.16 0 0 -0.1
27/01/2023
18.91
 6,600 19.02 19.26 18.74 0 4,860 -0.1
19/01/2023
19.02
 3,800 19.29 19.36 18.98 0 0 0.0
18/01/2023
19.29
 2,600 19.09 20.06 19.09 0 0 0.0
17/01/2023
19.09
 2,500 19.09 19.09 18.88 500 0 0.0
16/01/2023
19.09
 23,000 18.88 19.16 18.74 11,700 0 0.3
13/01/2023
18.88
 1,800 19.09 19.09 18.81 100 0 0.0
12/01/2023
19.09
 61,200 19.02 19.22 19.02 39,800 0 1.1
11/01/2023
19.02
 26,100 18.81 19.09 19.02 15,900 0 0.4
10/01/2023
18.81
 17,600 18.67 18.81 18.39 2,800 0 0.1
09/01/2023
18.67
 42,000 18.39 19.43 18.32 13,100 0 0.4
06/01/2023
18.39
 25,100 18.32 18.39 18.25 11,900 0 0.3
05/01/2023
18.32
 41,000 18.36 18.36 18.04 0 0 0.0
04/01/2023
18.36
 55,900 18.29 18.39 18.04 0 0 0.0
03/01/2023
18.29
 33,100 18.36 18.43 18.04 0 0 0.0
30/12/2022
18.36
 200 18.36 18.36 18.08 0 0 0.0
29/12/2022
18.36
 3,700 18.43 18.43 18.04 0 0 0.0
28/12/2022
18.43
 50,600 18.04 18.43 18.04 0 0 0.0
27/12/2022
18.04
 46,200 18.01 18.04 18.01 0 0 0.0
26/12/2022
18.01
 45,100 18.08 18.08 17.91 400 0 0.0
23/12/2022
18.08
 14,600 17.91 18.08 17.98 0 0 -0.0
22/12/2022
17.91
 4,000 17.98 17.98 17.91 0 0 -0.0
21/12/2022
17.98
 99,100 17.98 17.98 17.70 0 0 -0.0
20/12/2022
17.98
 146,400 18.22 18.22 17.80 0 0 -0.0
19/12/2022
18.22
 3,800 18.22 18.22 18.04 0 0 -0.0
16/12/2022
18.22
 4,100 18.18 18.25 18.18 0 0 -0.0
15/12/2022
18.18
 400 18.04 18.18 18.04 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |