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)
02/12/2021
17.22
 32,600 17.15 17.22 17.15 0 10,800 -0.3
01/12/2021
17.15
 44,200 17.02 17.15 16.96 2,800 0 0.1
30/11/2021
17.02
 500 16.96 17.02 17.02 0 0 0
29/11/2021
16.96
 4,000 17.28 17.28 16.96 0 0 0
26/11/2021
17.28
 14,000 17.28 17.41 17.09 0 0 0
25/11/2021
17.28
 3,500 16.96 17.28 16.57 0 0 0
24/11/2021
16.96
 20,400 16.89 18.03 16.89 0 0 0
23/11/2021
16.89
 14,300 16.96 16.96 15.91 0 0 0
22/11/2021
16.96
 15,600 17.15 17.15 16.63 0 0 0
19/11/2021
17.15
 8,600 17.38 17.41 17.15 0 0 0
18/11/2021
17.38
 18,200 17.22 17.38 17.22 0 0 0
17/11/2021
17.22
 27,100 17.61 17.61 17.22 0 0 0
16/11/2021
17.61
 11,700 18.00 18.00 17.35 0 0 0
15/11/2021
18.00
 15,000 17.94 18.13 17.48 0 0 0
12/11/2021
17.94
 18,400 18.07 18.07 17.54 600 0 0.0
11/11/2021
18.07
 50,500 17.90 18.16 17.35 0 5,500 -0.1
10/11/2021
17.90
 21,100 18.10 18.10 17.61 0 0 0
09/11/2021
18.10
 22,500 18.13 18.13 17.74 1,500 0 0.0
08/11/2021
18.13
 31,800 18.10 18.26 18.00 800 0 0.0
05/11/2021
18.10
 31,900 17.61 18.20 17.61 300 0 0.0
04/11/2021
17.61
 41,500 17.15 17.61 17.15 0 0 0
03/11/2021
17.15
 15,400 17.28 17.28 17.12 0 0 0
02/11/2021
17.28
 8,400 17.28 17.28 17.09 0 0 0
01/11/2021
17.28
 2,900 17.64 17.64 17.09 0 0 0
29/10/2021
17.64
 14,200 17.48 17.64 17.41 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/10/2021
17.48
 12,600 17.48 17.48 16.96 0 800 -0.0
27/10/2021
17.48
 18,200 17.42 17.48 16.39 0 0 0
26/10/2021
17.42
 5,900 17.45 17.61 17.29 0 0 0
25/10/2021
17.45
 88,400 17.29 17.93 17.26 800 0 0.0
22/10/2021
17.29
 29,300 17.29 17.29 16.97 3,700 0 0.1
21/10/2021
17.29
 5,400 17.74 17.80 17.06 0 0 0
20/10/2021
17.74
 7,800 17.80 18.44 17.06 0 0 0
19/10/2021
17.80
 40,600 16.77 17.93 16.97 0 0 0
18/10/2021
16.77
 46,500 16.65 16.77 15.56 0 0 0
15/10/2021
16.65
 61,500 16.39 16.65 16.39 0 0 0
14/10/2021
16.39
 5,200 16.52 16.52 16.39 0 0 0
13/10/2021
16.52
 35,900 16.65 16.65 16.01 0 0 0
12/10/2021
16.65
 200 16.33 16.65 16.33 0 0 0
11/10/2021
16.33
 39,300 16.33 16.33 15.69 0 5,000 0
08/10/2021
16.33
 1,800 16.52 16.65 16.07 400 0 0.0
07/10/2021
16.52
 6,500 16.52 16.77 16.20 400 0 0.0
06/10/2021
16.52
 35,200 16.20 16.52 15.49 0 0 0
05/10/2021
16.20
 19,100 16.01 16.33 15.75 0 1,200 -0.0
04/10/2021
16.01
 46,600 15.24 16.01 15.05 0 0 0
01/10/2021
15.24
 8,900 15.37 15.37 15.05 0 0 0
30/09/2021
15.37
 200 15.05 15.37 15.37 0 0 0
29/09/2021
15.05
 4,700 15.05 15.05 14.79 0 0 0
28/09/2021
15.05
 11,100 14.60 15.05 14.73 0 0 0
27/09/2021
14.60
 200 15.11 15.24 14.60 0 0 0
24/09/2021
15.11
 2,100 15.05 15.11 15.11 0 0 0
23/09/2021
15.05
 1,200 15.17 15.24 15.05 0 0 0
22/09/2021
15.17
 4,300 15.11 15.17 15.11 0 800 -0.0
21/09/2021
15.11
 5,300 15.05 15.11 15.11 0 0 0
20/09/2021
15.05
 6,900 14.98 15.05 15.05 0 6,600 -0.2
17/09/2021
14.98
 16,100 14.98 15.11 14.98 0 6,100 -0.1
16/09/2021
14.98
 400 14.98 14.98 14.98 0 0 0
15/09/2021
14.98
 900 14.92 14.98 14.98 0 0 0
14/09/2021
14.92
 1,400 14.85 14.98 14.85 0 0 0
13/09/2021
14.85
 10,000 14.73 14.85 14.73 0 0 0
10/09/2021
14.73
 24,900 14.73 14.79 14.73 0 0 0
09/09/2021
14.73
 19,000 14.73 14.73 14.73 0 0 0
08/09/2021
14.73
 7,200 15.05 15.05 14.73 0 1,000 -0.0
07/09/2021
15.05
 7,000 14.73 15.05 14.73 3,900 0 0.1
06/09/2021
14.73
 19,600 14.73 14.76 14.73 0 0 0
01/09/2021
14.73
 7,400 14.28 15.01 14.73 900 0 0.0
31/08/2021
14.28
 1,500 14.21 14.28 14.09 0 0 0
30/08/2021
14.21
 0 14.21 14.21 14.21 0 0 0
27/08/2021
14.21
 2,000 14.09 14.21 14.21 0 0 0
26/08/2021
14.09
 0 14.09 14.09 14.09 0 0 0
25/08/2021
14.09
 5,000 14.15 14.15 14.09 0 0 0
24/08/2021
14.15
 1,000 14.15 14.15 14.15 0 0 0
23/08/2021
14.15
 800 14.37 14.37 14.15 0 0 0
20/08/2021
14.37
 15,400 14.37 14.41 14.37 4,300 3,000 0.0
19/08/2021
14.37
 900 14.41 14.41 14.37 0 0 0
18/08/2021
14.41
 19,400 14.34 14.41 14.34 8,400 0 0.2
17/08/2021
14.34
 1,400 14.28 14.34 14.34 0 0 0
16/08/2021
14.28
 2,500 14.09 14.28 14.09 0 0 0
13/08/2021
14.09
 4,400 13.89 14.09 13.96 0 0 0
12/08/2021
13.89
 1,800 13.70 13.89 13.77 0 0 0
11/08/2021
13.70
 27,100 14.02 14.09 13.67 0 0 0
10/08/2021
14.02
 3,400 13.93 14.02 13.77 0 0 0
09/08/2021
13.93
 1,900 13.93 13.93 13.83 0 0 0
06/08/2021
13.93
 8,100 13.86 13.93 13.83 0 0 0
05/08/2021
13.86
 800 13.70 13.89 13.86 400 0 0.0
04/08/2021
13.70
 4,400 13.83 13.89 13.70 0 0 0
03/08/2021
13.83
 1,400 13.77 13.83 13.73 0 0 0
02/08/2021
13.77
 3,100 13.77 13.77 13.73 0 0 0
30/07/2021
13.77
 7,000 13.77 13.77 13.77 0 0 0
29/07/2021
13.77
 2,100 13.77 13.77 13.73 0 0 0
28/07/2021
13.77
 18,100 13.45 13.77 13.45 0 0 0
27/07/2021
13.45
 100 13.57 13.57 13.45 0 0 0
26/07/2021
13.57
 2,700 13.57 13.64 13.57 0 0 0
23/07/2021
13.57
 5,100 13.70 13.70 13.57 0 0 0
22/07/2021
13.70
 4,500 13.89 13.89 13.51 0 0 0
21/07/2021
13.89
 5,200 13.77 13.89 13.51 0 0 0
20/07/2021
13.77
 10,200 13.89 13.89 13.25 0 0 0
19/07/2021
13.89
 0 13.89 13.89 13.89 0 0 0
16/07/2021
13.89
 9,600 13.83 13.89 13.51 0 0 0
15/07/2021
13.83
 8,100 13.77 13.83 12.81 0 0 0
14/07/2021
13.77
 9,100 13.89 13.89 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |