CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
17.95
 3,500 17.56 17.95 17.56 0 0 0
12/04/2022
17.56
 4,500 17.72 17.72 16.53 0 0 0
08/04/2022
17.72
 4,100 17.72 17.72 17.66 1,600 0 0.0
07/04/2022
17.72
 3,000 17.82 17.82 17.72 0 0 0
06/04/2022
17.82
 7,400 17.85 17.95 17.75 0 0 0
05/04/2022
17.85
 800 18.08 18.08 17.79 0 0 0
04/04/2022
18.08
 6,800 18.01 18.08 17.82 0 0 0
01/04/2022
18.01
 15,700 17.43 18.08 17.43 0 0 0
31/03/2022
17.43
 12,000 17.43 17.50 17.43 0 0 0
30/03/2022
17.43
 11,600 17.37 17.59 17.37 0 0 0
29/03/2022
17.37
 26,100 17.30 17.75 17.24 0 0 0
28/03/2022
17.30
 6,900 17.27 17.33 17.24 0 0 0
25/03/2022
17.27
 15,500 17.27 17.30 17.17 0 0 0
24/03/2022
17.27
 2,700 17.27 17.27 17.17 0 0 0
23/03/2022
17.27
 5,100 17.27 17.27 17.04 0 0 0
22/03/2022
17.27
 3,700 17.11 17.27 17.04 0 0 0
21/03/2022
17.11
 5,600 17.24 17.24 16.95 0 0 0
18/03/2022
17.24
 26,800 17.24 17.24 16.85 0 0 0
17/03/2022
17.24
 2,600 17.30 17.30 17.11 0 0 0
16/03/2022
17.30
 5,800 17.11 17.30 17.08 0 0 0
15/03/2022
17.11
 7,000 17.24 17.24 16.85 0 0 0
14/03/2022
17.24
 2,100 17.24 17.43 17.04 0 0 0
11/03/2022
17.24
 9,200 17.56 17.56 17.17 0 0 0
10/03/2022
17.56
 1,000 17.37 17.69 17.17 0 0 0
09/03/2022
17.37
 11,800 17.17 17.43 17.04 0 0 0
08/03/2022
17.17
 30,900 17.33 17.33 17.11 2,500 0 0.1
07/03/2022
17.33
 23,700 17.04 17.33 16.98 0 0 0
04/03/2022
17.04
 16,600 16.91 17.11 16.91 0 0 0
03/03/2022
16.91
 12,700 16.88 18.01 16.88 4,900 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |