CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.40 1.18% 129,600 0 0
34
34.55
34.50
2 tháng
(2025-11-28) 		-0.50 -1.43% 259,500 0 0
34
34.95
34.50
3 tháng
(2025-10-29) 		-0.50 -1.43% 337,900 0 0
34
35.10
34.50
6 tháng
(2025-07-31) 		-0.90 -2.56% 846,800 0 0
34
35.69
34.50
12 tháng
(2025-02-03) 		2.01 6.19% 1,924,400 -5,163,177 -185.6
32.21
35.69
34.50
24 tháng
(2024-02-07) 		6.57 23.59% 4,002,600 -5,166,477 -185.7
27.66
35.69
34.50
36 tháng
(2023-02-13) 		13.58 65.19% 7,607,300 -5,217,777 -191.8
20.82
35.69
34.50
60 tháng
(2021-02-22) 		20.31 144.22% 14,563,000 -4,905,918 -189.8
12.52
35.69
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
19.12
 23,000 19.23 19.37 19.12 0 0 -1.3
21/06/2022
19.23
 15,000 19.37 19.37 19.16 0 0 -1.3
20/06/2022
19.37
 12,800 19.37 19.51 19.34 0 0 0
17/06/2022
19.37
 8,800 19.37 19.37 19.12 0 0 -1.3
16/06/2022
19.37
 4,800 19.37 19.65 19.30 0 0 -1.3
15/06/2022
19.37
 62,500 19.23 19.37 19.02 0 46,400 -1.3
14/06/2022
19.23
 5,300 19.27 19.65 19.16 0 2,200 -0.1
13/06/2022
19.27
 16,200 19.86 19.86 19.27 0 3,900 -0.1
10/06/2022
19.86
 13,900 20.00 20.00 19.72 0 3,400 -0.1
09/06/2022
20.00
 1,300 20.00 20.22 19.58 0 300 -0.0
08/06/2022
20.00
 41,600 19.72 20.15 19.72 0 12,700 -0.4
07/06/2022
19.72
 41,900 19.72 19.72 19.23 0 14,000 -0.4
06/06/2022
19.72
 2,500 19.23 19.72 19.27 0 0 0
03/06/2022
19.23
 9,400 19.72 20.00 19.16 0 2,500 -0.1
02/06/2022
19.72
 4,800 20.08 20.18 19.72 0 1,400 -0.0
01/06/2022
20.08
 6,600 20.22 20.22 19.79 0 0 0.0
31/05/2022
20.22
 4,400 20.29 20.29 20.04 0 0 0.0
30/05/2022
20.29
 141,200 19.58 20.43 19.30 0 0 0.0
27/05/2022
19.58
 14,300 19.65 19.65 19.41 0 0 0.0
26/05/2022
19.65
 2,100 19.51 19.72 19.37 0 0 0.0
25/05/2022
19.51
 7,100 19.30 19.58 19.37 0 0 0.0
24/05/2022
19.30
 600 19.30 19.30 19.02 0 0 0.0
23/05/2022
19.30
 6,700 19.30 19.65 18.88 0 0 0.0
20/05/2022
19.30
 7,500 19.65 19.65 19.16 0 0 0.0
19/05/2022
19.65
 6,600 19.86 19.86 19.09 100 0 0.0
18/05/2022
19.86
 19,200 19.51 19.86 19.34 5,100 0 0.1
17/05/2022
19.51
 20,300 19.93 19.93 19.16 0 0 0.1
16/05/2022
19.93
 16,200 20.00 20.00 19.65 2,100 0 0.1
13/05/2022
20.00
 24,000 20.22 20.22 19.44 0 0 0
12/05/2022
20.22
 15,100 20.29 20.36 20.04 6,800 0 0.2
11/05/2022
20.29
 51,000 19.93 20.29 19.02 26,500 0 0.8
10/05/2022
19.93
 11,400 20.00 20.08 19.72 3,800 0 0.1
09/05/2022
20.00
 30,400 20.08 20.08 19.86 21,700 0 0.6
06/05/2022
20.08
 107,900 20.36 20.43 19.93 25,800 0 0.7
05/05/2022
20.36
 3,300 20.15 20.43 19.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |