CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-05) 		-0.15 -0.43% 74,500 0 0
34
35
34.90
2 tháng
(2025-10-06) 		-0.05 -0.14% 230,300 0 0
34
35.40
34.90
3 tháng
(2025-09-08) 		-0.50 -1.42% 354,400 0 0
34
35.69
34.90
6 tháng
(2025-06-09) 		0.03 0.09% 898,200 0 0
34
35.69
34.90
12 tháng
(2024-12-10) 		2.97 9.31% 2,002,300 -5,163,577 -185.6
31.65
35.69
34.90
24 tháng
(2023-12-18) 		9.46 37.25% 4,168,600 -5,167,677 -185.8
25.39
35.69
34.90
36 tháng
(2022-12-21) 		15.24 77.69% 8,053,800 -5,126,537 -189.9
19.54
35.69
34.90
60 tháng
(2020-12-31) 		20.12 136.65% 14,654,620 -4,911,418 -189.9
12.52
35.69
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
20.15
 6,300 20.15 20.43 20.00 1,500 0 0.0
29/04/2022
20.15
 5,700 20.29 20.29 19.93 0 100 -0.0
28/04/2022
20.29
 1,900 20.08 20.43 19.72 0 0 0
27/04/2022
20.08
 5,600 20.08 20.22 19.79 0 0 0
26/04/2022
20.08
 13,400 20.43 20.43 19.37 0 0 0
25/04/2022
20.43
 30,200 20.43 21.13 19.97 100 400 -0.0
22/04/2022
20.43
 36,600 20.25 20.43 20.22 0 0 0
21/04/2022
20.25
 27,800 20.53 20.53 19.72 1,900 0 0.1
20/04/2022
20.53
 12,600 20.50 21.84 20.22 1,600 0 0.0
19/04/2022
20.50
 16,500 20.43 21.06 19.72 0 0 0
18/04/2022
20.43
 10,900 20.08 20.43 19.48 0 200 -0.0
15/04/2022
20.08
 7,200 20.11 20.36 19.65 0 0 0
14/04/2022
20.11
 3,500 19.58 20.29 19.37 0 0 0
13/04/2022
19.58
 3,500 19.16 19.58 19.16 0 0 0
12/04/2022
19.16
 4,500 19.34 19.34 18.03 0 0 0
08/04/2022
19.34
 4,100 19.34 19.34 19.27 1,600 0 0.0
07/04/2022
19.34
 3,000 19.44 19.44 19.34 0 0 0
06/04/2022
19.44
 7,400 19.48 19.58 19.37 0 0 0
05/04/2022
19.48
 800 19.72 19.72 19.41 0 0 0
04/04/2022
19.72
 6,800 19.65 19.72 19.44 0 0 0
01/04/2022
19.65
 15,700 19.02 19.72 19.02 0 0 0
31/03/2022
19.02
 12,000 19.02 19.09 19.02 0 0 0
30/03/2022
19.02
 11,600 18.95 19.19 18.95 0 0 0
29/03/2022
18.95
 26,100 18.88 19.37 18.81 0 0 0
28/03/2022
18.88
 6,900 18.84 18.91 18.81 0 0 0
25/03/2022
18.84
 15,500 18.84 18.88 18.74 0 0 0
24/03/2022
18.84
 2,700 18.84 18.84 18.74 0 0 0
23/03/2022
18.84
 5,100 18.84 18.84 18.60 0 0 0
22/03/2022
18.84
 3,700 18.67 18.84 18.60 0 0 0
21/03/2022
18.67
 5,600 18.81 18.81 18.49 0 0 0
18/03/2022
18.81
 26,800 18.81 18.81 18.38 0 0 0
17/03/2022
18.81
 2,600 18.88 18.88 18.67 0 0 0
16/03/2022
18.88
 5,800 18.67 18.88 18.63 0 0 0
15/03/2022
18.67
 7,000 18.81 18.81 18.38 0 0 0
14/03/2022
18.81
 2,100 18.81 19.02 18.60 0 0 0
11/03/2022
18.81
 9,200 19.16 19.16 18.74 0 0 0
10/03/2022
19.16
 1,000 18.95 19.30 18.74 0 0 0
09/03/2022
18.95
 11,800 18.74 19.02 18.60 0 0 0
08/03/2022
18.74
 30,900 18.91 18.91 18.67 2,500 0 0.1
07/03/2022
18.91
 23,700 18.60 18.91 18.53 0 0 0
04/03/2022
18.60
 16,600 18.45 18.67 18.45 0 0 0
03/03/2022
18.45
 12,700 18.42 19.65 18.42 4,900 3,500 0.0
02/03/2022
18.42
 9,400 18.60 18.60 18.31 0 0 0
01/03/2022
18.60
 0 18.60 18.60 18.60 0 0 0
28/02/2022
18.60
 15,500 18.67 18.67 18.31 0 200 -0.0
25/02/2022
18.67
 600 18.45 18.67 18.45 0 0 0
24/02/2022
18.45
 14,800 18.53 18.53 18.31 0 5,000 -0.1
23/02/2022
18.53
 9,900 18.31 18.53 18.10 0 0 0
22/02/2022
18.31
 9,900 18.74 18.74 18.17 0 0 0
21/02/2022
18.74
 1,400 18.88 18.88 18.74 0 0 0
18/02/2022
18.88
 600 18.74 18.95 18.74 0 0 0
17/02/2022
18.74
 7,300 18.67 18.74 18.10 0 0 0
16/02/2022
18.67
 26,800 18.45 18.67 18.31 0 0 0
15/02/2022
18.45
 6,100 18.60 18.60 17.96 0 0 0
14/02/2022
18.60
 20,000 18.67 18.67 18.60 0 0 0
11/02/2022
18.67
 6,500 18.10 18.67 17.96 0 0 0
10/02/2022
18.10
 23,700 18.03 18.10 17.96 0 0 0
09/02/2022
18.03
 8,400 18.03 18.03 17.75 200 0 0.0
08/02/2022
18.03
 27,100 17.96 18.03 17.75 0 0 0
07/02/2022
17.96
 3,600 17.68 18.91 17.89 0 0 0
28/01/2022
17.68
 5,500 17.68 17.75 17.68 200 0 0.0
27/01/2022
17.68
 23,900 17.68 17.68 17.61 0 0 0
26/01/2022
17.68
 28,600 17.61 17.75 17.54 0 0 0
25/01/2022
17.61
 9,000 17.61 17.72 17.33 100 0 0.0
24/01/2022
17.61
 17,200 17.68 17.68 17.47 0 0 0
21/01/2022
17.68
 7,400 18.17 18.17 17.68 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/01/2022
18.17
 15,900 17.41 18.17 17.33 100 0 0.0
19/01/2022
17.41
 15,300 17.67 17.67 17.09 0 0 0
18/01/2022
17.67
 4,800 17.94 17.94 17.15 0 0 0
17/01/2022
17.94
 5,900 18.10 18.26 17.94 0 0 0
14/01/2022
18.10
 21,100 18.07 18.46 17.94 100 0 0.0
13/01/2022
18.07
 32,200 17.58 18.07 17.61 0 0 0
12/01/2022
17.58
 22,200 17.61 17.61 17.09 0 0 0
11/01/2022
17.61
 5,300 17.61 17.61 17.58 0 0 0
10/01/2022
17.61
 17,100 17.54 17.67 17.35 0 0 0
07/01/2022
17.54
 19,900 17.35 17.74 17.22 0 0 0
06/01/2022
17.35
 8,600 17.02 17.35 16.96 0 0 0
05/01/2022
17.02
 10,000 16.96 17.02 16.70 0 0 0
04/01/2022
16.96
 29,200 16.96 17.02 16.44 0 0 0
31/12/2021
16.96
 32,800 17.09 17.09 16.96 0 0 0
30/12/2021
17.09
 3,900 17.15 17.22 16.31 0 0 0
29/12/2021
17.15
 6,500 17.22 17.22 16.96 0 0 0
28/12/2021
17.22
 5,400 17.22 17.22 17.22 0 0 0
27/12/2021
17.22
 1,800 17.15 17.28 17.22 0 0 0
24/12/2021
17.15
 13,900 17.45 17.48 17.09 0 0 0
23/12/2021
17.45
 5,000 17.41 17.45 17.09 0 0 0
22/12/2021
17.41
 7,000 17.41 17.54 17.35 0 0 0
21/12/2021
17.41
 15,300 17.28 17.48 17.09 0 0 0
20/12/2021
17.28
 12,000 17.22 17.61 17.22 0 3,500 -0.1
17/12/2021
17.22
 14,500 17.22 17.28 17.22 0 0 0
16/12/2021
17.22
 4,400 17.35 17.35 17.22 100 0 0.0
15/12/2021
17.35
 5,400 17.41 17.54 17.28 0 0 0
14/12/2021
17.41
 5,900 17.28 17.41 17.22 0 0 0
13/12/2021
17.28
 6,000 17.41 17.41 17.02 1,300 0 0.0
10/12/2021
17.41
 10,600 17.25 17.61 17.28 800 0 0.0
09/12/2021
17.25
 18,200 17.28 17.28 17.09 0 0 0
08/12/2021
17.28
 9,800 17.22 17.61 17.02 0 0 0
07/12/2021
17.22
 11,400 17.09 17.22 17.02 0 0 0
06/12/2021
17.09
 8,200 17.28 17.28 17.02 0 0 0
03/12/2021
17.28
 28,000 17.22 17.90 17.09 4,200 800 0.1

Chính sách bảo mật | Điều khoản sử dụng |