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)
06/09/2022
18.48
 4,200 18.41 18.48 18.48 0 0 0.0
05/09/2022
18.41
 3,400 18.68 18.68 18.35 0 0 0.0
31/08/2022
18.68
 6,100 18.28 18.68 18.28 0 0 0.0
30/08/2022
18.28
 2,300 18.21 18.28 18.21 0 0 0.0
29/08/2022
18.21
 4,300 18.21 18.21 18.21 0 0 0.0
26/08/2022
18.21
 5,400 18.21 18.21 18.18 0 0 0.0
25/08/2022
18.21
 10,500 18.21 18.21 18.21 0 0 0.0
24/08/2022
18.21
 6,700 18.21 18.21 18.15 0 0 0.0
23/08/2022
18.21
 1,100 18.18 18.21 18.11 0 0 0.0
22/08/2022
18.18
 4,600 18.21 18.25 18.15 0 0 0.0
19/08/2022
18.21
 7,900 18.15 18.21 18.08 0 0 0.0
18/08/2022
18.15
 4,800 18.41 18.41 18.15 0 0 0.0
17/08/2022
18.41
 17,100 18.28 18.41 18.21 0 0 0.0
16/08/2022
18.28
 6,700 18.41 18.41 18.25 0 0 0.0
15/08/2022
18.41
 2,100 18.41 18.41 18.28 0 0 0.0
12/08/2022
18.41
 3,400 18.31 18.41 18.21 0 0 0.0
11/08/2022
18.31
 15,100 18.35 18.35 18.21 0 0 0.0
10/08/2022
18.35
 8,600 18.35 18.75 18.25 0 0 0.0
09/08/2022
18.35
 16,200 18.35 18.35 18.18 0 0 0.0
08/08/2022
18.35
 9,600 18.15 18.35 18.18 0 0 0.0
05/08/2022
18.15
 5,700 18.28 18.28 18.15 0 0 0.0
04/08/2022
18.28
 7,700 18.38 18.38 18.28 0 0 0.0
03/08/2022
18.38
 9,600 18.41 18.41 18.21 0 0 0.0
02/08/2022
18.41
 16,200 18.41 18.48 18.18 0 0 0.0
01/08/2022
18.41
 50,000 18.18 18.41 18.18 0 0 0.0
29/07/2022
18.18
 30,600 18.08 18.21 18.08 0 0 0.0
28/07/2022
18.08
 35,400 18.08 18.11 18.01 0 0 0.0
27/07/2022
18.08
 17,300 18.08 18.11 18.08 600 0 0.0
26/07/2022
18.08
 16,500 18.15 18.15 18.08 0 0 0.0
25/07/2022
18.15
 12,500 18.21 18.21 18.08 900 0 0.0
22/07/2022
18.21
 7,600 18.15 18.21 18.08 0 11,900 0.0
21/07/2022
18.15
 14,200 18.38 18.38 18.15 0 0 0.0
20/07/2022
18.38
 13,100 18.31 18.75 18.21 1,000 0 0.0
19/07/2022
18.31
 13,400 18.21 18.41 18.11 0 0 0.0
18/07/2022
18.21
 1,900 18.21 19.02 18.21 300 0 0.0
15/07/2022
18.21
 12,000 18.18 18.35 18.08 0 0 0.0
14/07/2022
18.18
 2,800 18.08 18.41 18.18 0 0 0.0
13/07/2022
18.08
 61,700 18.01 18.08 18.01 0 0 0.0
12/07/2022
18.01
 6,100 17.81 18.01 17.74 0 0 0.0
11/07/2022
17.81
 2,500 17.91 17.91 17.81 0 0 0.0
08/07/2022
17.91
 1,300 18.08 18.08 17.91 26,500 0 0.0
07/07/2022
18.08
 1,500 18.15 18.15 18.08 0 0 0.0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2022
18.15
 16,300 18.01 18.48 18.15 100 0 0.0
05/07/2022
18.01
 4,300 18.21 18.21 17.43 300 0 0.0
04/07/2022
18.21
 31,600 18.08 18.34 18.08 0 0 -0.0
01/07/2022
18.08
 0 18.08 18.08 18.08 0 0 -0.0
30/06/2022
18.08
 18,700 17.82 18.08 17.82 0 0 -0.0
29/06/2022
17.82
 7,500 17.82 18.01 17.82 0 0 0
28/06/2022
17.82
 11,900 17.92 17.92 17.82 0 0 -0.0
27/06/2022
17.92
 4,000 17.88 18.01 17.79 0 100 -0.0
24/06/2022
17.88
 300 17.92 17.92 17.85 0 0 -0.3
23/06/2022
17.92
 25,100 17.53 18.01 17.75 0 11,900 -0.3
22/06/2022
17.53
 23,000 17.62 17.75 17.53 0 0 -1.3
21/06/2022
17.62
 15,000 17.75 17.75 17.56 0 0 -1.3
20/06/2022
17.75
 12,800 17.75 17.88 17.72 0 0 0
17/06/2022
17.75
 8,800 17.75 17.75 17.53 0 0 -1.3
16/06/2022
17.75
 4,800 17.75 18.01 17.69 0 0 -1.3
15/06/2022
17.75
 62,500 17.62 17.75 17.43 0 46,400 -1.3
14/06/2022
17.62
 5,300 17.66 18.01 17.56 0 2,200 -0.1
13/06/2022
17.66
 16,200 18.21 18.21 17.66 0 3,900 -0.1
10/06/2022
18.21
 13,900 18.34 18.34 18.08 0 3,400 -0.1
09/06/2022
18.34
 1,300 18.34 18.53 17.95 0 300 -0.0
08/06/2022
18.34
 41,600 18.08 18.46 18.08 0 12,700 -0.4
07/06/2022
18.08
 41,900 18.08 18.08 17.62 0 14,000 -0.4
06/06/2022
18.08
 2,500 17.62 18.08 17.66 0 0 0
03/06/2022
17.62
 9,400 18.08 18.34 17.56 0 2,500 -0.1
02/06/2022
18.08
 4,800 18.40 18.50 18.08 0 1,400 -0.0
01/06/2022
18.40
 6,600 18.53 18.53 18.14 0 0 0.0
31/05/2022
18.53
 4,400 18.59 18.59 18.37 0 0 0.0
30/05/2022
18.59
 141,200 17.95 18.72 17.69 0 0 0.0
27/05/2022
17.95
 14,300 18.01 18.01 17.79 0 0 0.0
26/05/2022
18.01
 2,100 17.88 18.08 17.75 0 0 0.0
25/05/2022
17.88
 7,100 17.69 17.95 17.75 0 0 0.0
24/05/2022
17.69
 600 17.69 17.69 17.43 0 0 0.0
23/05/2022
17.69
 6,700 17.69 18.01 17.30 0 0 0.0
20/05/2022
17.69
 7,500 18.01 18.01 17.56 0 0 0.0
19/05/2022
18.01
 6,600 18.21 18.21 17.50 100 0 0.0
18/05/2022
18.21
 19,200 17.88 18.21 17.72 5,100 0 0.1
17/05/2022
17.88
 20,300 18.27 18.27 17.56 0 0 0.1
16/05/2022
18.27
 16,200 18.34 18.34 18.01 2,100 0 0.1
13/05/2022
18.34
 24,000 18.53 18.53 17.82 0 0 0
12/05/2022
18.53
 15,100 18.59 18.66 18.37 6,800 0 0.2
11/05/2022
18.59
 51,000 18.27 18.59 17.43 26,500 0 0.8
10/05/2022
18.27
 11,400 18.34 18.40 18.08 3,800 0 0.1
09/05/2022
18.34
 30,400 18.40 18.40 18.21 21,700 0 0.6
06/05/2022
18.40
 107,900 18.66 18.72 18.27 25,800 0 0.7
05/05/2022
18.66
 3,300 18.46 18.72 18.30 0 0 0
04/05/2022
18.46
 6,300 18.46 18.72 18.34 1,500 0 0.0
29/04/2022
18.46
 5,700 18.59 18.59 18.27 0 100 -0.0
28/04/2022
18.59
 1,900 18.40 18.72 18.08 0 0 0
27/04/2022
18.40
 5,600 18.40 18.53 18.14 0 0 0
26/04/2022
18.40
 13,400 18.72 18.72 17.75 0 0 0
25/04/2022
18.72
 30,200 18.72 19.37 18.30 100 400 -0.0
22/04/2022
18.72
 36,600 18.56 18.72 18.53 0 0 0
21/04/2022
18.56
 27,800 18.82 18.82 18.08 1,900 0 0.1
20/04/2022
18.82
 12,600 18.79 20.01 18.53 1,600 0 0.0
19/04/2022
18.79
 16,500 18.72 19.30 18.08 0 0 0
18/04/2022
18.72
 10,900 18.40 18.72 17.85 0 200 -0.0
15/04/2022
18.40
 7,200 18.43 18.66 18.01 0 0 0
14/04/2022
18.43
 3,500 17.95 18.59 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |