CTCP Thủy điện Miền Nam (shp)

34.15
-0.30
(-0.87%)
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
(2026-03-30) 		0 0% 79,700 0 0
34.15
34.50
34.15
2 tháng
(2026-03-02) 		-0.10 -0.29% 213,100 0 0
34.10
34.80
34.15
3 tháng
(2026-01-29) 		0.83 2.46% 310,400 0 0
33.57
34.80
34.15
6 tháng
(2025-10-31) 		0.44 1.29% 641,900 0 0
33.04
34.80
34.15
12 tháng
(2025-05-05) 		1.37 4.15% 1,581,500 -5,163,177 -185.6
33.04
34.80
34.15
24 tháng
(2024-05-09) 		4.60 15.40% 3,892,600 -5,166,477 -185.7
29.34
34.80
34.15
36 tháng
(2023-05-15) 		12.84 59.41% 7,317,600 -5,184,677 -186.2
21.15
34.80
34.15
60 tháng
(2021-05-25) 		20.76 151.68% 14,164,000 -5,104,518 -194.3
12.16
34.80
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
19.51
 13,400 19.85 19.85 18.82 0 0 0
25/04/2022
19.85
 30,200 19.85 20.53 19.41 100 400 -0.0
22/04/2022
19.85
 36,600 19.68 19.85 19.64 0 0 0
21/04/2022
19.68
 27,800 19.95 19.95 19.17 1,900 0 0.1
20/04/2022
19.95
 12,600 19.92 21.22 19.64 1,600 0 0.0
19/04/2022
19.92
 16,500 19.85 20.47 19.17 0 0 0
18/04/2022
19.85
 10,900 19.51 19.85 18.93 0 200 -0.0
15/04/2022
19.51
 7,200 19.54 19.78 19.10 0 0 0
14/04/2022
19.54
 3,500 19.03 19.71 18.82 0 0 0
13/04/2022
19.03
 3,500 18.62 19.03 18.62 0 0 0
12/04/2022
18.62
 4,500 18.79 18.79 17.52 0 0 0
08/04/2022
18.79
 4,100 18.79 18.79 18.72 1,600 0 0.0
07/04/2022
18.79
 3,000 18.89 18.89 18.79 0 0 0
06/04/2022
18.89
 7,400 18.93 19.03 18.82 0 0 0
05/04/2022
18.93
 800 19.17 19.17 18.86 0 0 0
04/04/2022
19.17
 6,800 19.10 19.17 18.89 0 0 0
01/04/2022
19.10
 15,700 18.48 19.17 18.48 0 0 0
31/03/2022
18.48
 12,000 18.48 18.55 18.48 0 0 0
30/03/2022
18.48
 11,600 18.41 18.65 18.41 0 0 0
29/03/2022
18.41
 26,100 18.34 18.82 18.28 0 0 0
28/03/2022
18.34
 6,900 18.31 18.38 18.28 0 0 0
25/03/2022
18.31
 15,500 18.31 18.34 18.21 0 0 0
24/03/2022
18.31
 2,700 18.31 18.31 18.21 0 0 0
23/03/2022
18.31
 5,100 18.31 18.31 18.07 0 0 0
22/03/2022
18.31
 3,700 18.14 18.31 18.07 0 0 0
21/03/2022
18.14
 5,600 18.28 18.28 17.97 0 0 0
18/03/2022
18.28
 26,800 18.28 18.28 17.87 0 0 0
17/03/2022
18.28
 2,600 18.34 18.34 18.14 0 0 0
16/03/2022
18.34
 5,800 18.14 18.34 18.10 0 0 0
15/03/2022
18.14
 7,000 18.28 18.28 17.87 0 0 0
14/03/2022
18.28
 2,100 18.28 18.48 18.07 0 0 0
11/03/2022
18.28
 9,200 18.62 18.62 18.21 0 0 0
10/03/2022
18.62
 1,000 18.41 18.76 18.21 0 0 0
09/03/2022
18.41
 11,800 18.21 18.48 18.07 0 0 0
08/03/2022
18.21
 30,900 18.38 18.38 18.14 2,500 0 0.1
07/03/2022
18.38
 23,700 18.07 18.38 18.00 0 0 0
04/03/2022
18.07
 16,600 17.93 18.14 17.93 0 0 0
03/03/2022
17.93
 12,700 17.90 19.10 17.90 4,900 3,500 0.0
02/03/2022
17.90
 9,400 18.07 18.07 17.80 0 0 0
01/03/2022
18.07
 0 18.07 18.07 18.07 0 0 0
28/02/2022
18.07
 15,500 18.14 18.14 17.80 0 200 -0.0
25/02/2022
18.14
 600 17.93 18.14 17.93 0 0 0
24/02/2022
17.93
 14,800 18.00 18.00 17.80 0 5,000 -0.1
23/02/2022
18.00
 9,900 17.80 18.00 17.59 0 0 0
22/02/2022
17.80
 9,900 18.21 18.21 17.66 0 0 0
21/02/2022
18.21
 1,400 18.34 18.34 18.21 0 0 0
18/02/2022
18.34
 600 18.21 18.41 18.21 0 0 0
17/02/2022
18.21
 7,300 18.14 18.21 17.59 0 0 0
16/02/2022
18.14
 26,800 17.93 18.14 17.80 0 0 0
15/02/2022
17.93
 6,100 18.07 18.07 17.45 0 0 0
14/02/2022
18.07
 20,000 18.14 18.14 18.07 0 0 0
11/02/2022
18.14
 6,500 17.59 18.14 17.45 0 0 0
10/02/2022
17.59
 23,700 17.52 17.59 17.45 0 0 0
09/02/2022
17.52
 8,400 17.52 17.52 17.25 200 0 0.0
08/02/2022
17.52
 27,100 17.45 17.52 17.25 0 0 0
07/02/2022
17.45
 3,600 17.18 18.38 17.39 0 0 0
28/01/2022
17.18
 5,500 17.18 17.25 17.18 200 0 0.0
27/01/2022
17.18
 23,900 17.18 17.18 17.11 0 0 0
26/01/2022
17.18
 28,600 17.11 17.25 17.04 0 0 0
25/01/2022
17.11
 9,000 17.11 17.21 16.84 100 0 0.0
24/01/2022
17.11
 17,200 17.18 17.18 16.98 0 0 0
21/01/2022
17.18
 7,400 17.66 17.66 17.18 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/01/2022
17.66
 15,900 16.92 17.66 16.84 100 0 0.0
19/01/2022
16.92
 15,300 17.18 17.18 16.61 0 0 0
18/01/2022
17.18
 4,800 17.43 17.43 16.67 0 0 0
17/01/2022
17.43
 5,900 17.59 17.75 17.43 0 0 0
14/01/2022
17.59
 21,100 17.56 17.94 17.43 100 0 0.0
13/01/2022
17.56
 32,200 17.08 17.56 17.11 0 0 0
12/01/2022
17.08
 22,200 17.11 17.11 16.61 0 0 0
11/01/2022
17.11
 5,300 17.11 17.11 17.08 0 0 0
10/01/2022
17.11
 17,100 17.05 17.18 16.86 0 0 0
07/01/2022
17.05
 19,900 16.86 17.24 16.73 0 0 0
06/01/2022
16.86
 8,600 16.54 16.86 16.48 0 0 0
05/01/2022
16.54
 10,000 16.48 16.54 16.22 0 0 0
04/01/2022
16.48
 29,200 16.48 16.54 15.97 0 0 0
31/12/2021
16.48
 32,800 16.61 16.61 16.48 0 0 0
30/12/2021
16.61
 3,900 16.67 16.73 15.84 0 0 0
29/12/2021
16.67
 6,500 16.73 16.73 16.48 0 0 0
28/12/2021
16.73
 5,400 16.73 16.73 16.73 0 0 0
27/12/2021
16.73
 1,800 16.67 16.80 16.73 0 0 0
24/12/2021
16.67
 13,900 16.95 16.99 16.61 0 0 0
23/12/2021
16.95
 5,000 16.92 16.95 16.61 0 0 0
22/12/2021
16.92
 7,000 16.92 17.05 16.86 0 0 0
21/12/2021
16.92
 15,300 16.80 16.99 16.61 0 0 0
20/12/2021
16.80
 12,000 16.73 17.11 16.73 0 3,500 -0.1
17/12/2021
16.73
 14,500 16.73 16.80 16.73 0 0 0
16/12/2021
16.73
 4,400 16.86 16.86 16.73 100 0 0.0
15/12/2021
16.86
 5,400 16.92 17.05 16.80 0 0 0
14/12/2021
16.92
 5,900 16.80 16.92 16.73 0 0 0
13/12/2021
16.80
 6,000 16.92 16.92 16.54 1,300 0 0.0
10/12/2021
16.92
 10,600 16.76 17.11 16.80 800 0 0.0
09/12/2021
16.76
 18,200 16.80 16.80 16.61 0 0 0
08/12/2021
16.80
 9,800 16.73 17.11 16.54 0 0 0
07/12/2021
16.73
 11,400 16.61 16.73 16.54 0 0 0
06/12/2021
16.61
 8,200 16.80 16.80 16.54 0 0 0
03/12/2021
16.80
 28,000 16.73 17.40 16.61 4,200 800 0.1
02/12/2021
16.73
 32,600 16.67 16.73 16.67 0 10,800 -0.3
01/12/2021
16.67
 44,200 16.54 16.67 16.48 2,800 0 0.1
30/11/2021
16.54
 500 16.48 16.54 16.54 0 0 0
29/11/2021
16.48
 4,000 16.80 16.80 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |