CTCP Thủy điện Miền Nam (shp)

34.40
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
(2026-02-11) 		0.58 1.73% 126,100 0 0
33.87
34.80
34.40
2 tháng
(2026-01-12) 		0.92 2.76% 265,900 0 0
33.04
34.80
34.40
3 tháng
(2025-12-15) 		0.83 2.46% 337,200 0 0
33.04
34.80
34.40
6 tháng
(2025-09-15) 		-0.05 -0.13% 727,600 0 0
33.04
34.80
34.40
12 tháng
(2025-03-18) 		0.80 2.39% 1,727,500 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-25) 		6.14 21.70% 4,020,600 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-03-29) 		13.45 64.05% 7,466,500 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-08) 		20.39 145% 14,343,900 -4,904,418 -189.8
12.16
34.80
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
16.80
 14,000 16.80 16.92 16.61 0 0 0
25/11/2021
16.80
 3,500 16.48 16.80 16.10 0 0 0
24/11/2021
16.48
 20,400 16.42 17.52 16.42 0 0 0
23/11/2021
16.42
 14,300 16.48 16.48 15.46 0 0 0
22/11/2021
16.48
 15,600 16.67 16.67 16.16 0 0 0
19/11/2021
16.67
 8,600 16.89 16.92 16.67 0 0 0
18/11/2021
16.89
 18,200 16.73 16.89 16.73 0 0 0
17/11/2021
16.73
 27,100 17.11 17.11 16.73 0 0 0
16/11/2021
17.11
 11,700 17.49 17.49 16.86 0 0 0
15/11/2021
17.49
 15,000 17.43 17.62 16.99 0 0 0
12/11/2021
17.43
 18,400 17.56 17.56 17.05 600 0 0.0
11/11/2021
17.56
 50,500 17.40 17.65 16.86 0 5,500 -0.1
10/11/2021
17.40
 21,100 17.59 17.59 17.11 0 0 0
09/11/2021
17.59
 22,500 17.62 17.62 17.24 1,500 0 0.0
08/11/2021
17.62
 31,800 17.59 17.75 17.49 800 0 0.0
05/11/2021
17.59
 31,900 17.11 17.68 17.11 300 0 0.0
04/11/2021
17.11
 41,500 16.67 17.11 16.67 0 0 0
03/11/2021
16.67
 15,400 16.80 16.80 16.64 0 0 0
02/11/2021
16.80
 8,400 16.80 16.80 16.61 0 0 0
01/11/2021
16.80
 2,900 17.14 17.14 16.61 0 0 0
29/10/2021
17.14
 14,200 16.99 17.14 16.92 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/10/2021
16.99
 12,600 16.99 16.99 16.48 0 800 -0.0
27/10/2021
16.99
 18,200 16.92 16.99 15.93 0 0 0
26/10/2021
16.92
 5,900 16.95 17.11 16.80 0 0 0
25/10/2021
16.95
 88,400 16.80 17.42 16.77 800 0 0.0
22/10/2021
16.80
 29,300 16.80 16.80 16.49 3,700 0 0.1
21/10/2021
16.80
 5,400 17.23 17.30 16.58 0 0 0
20/10/2021
17.23
 7,800 17.30 17.92 16.58 0 0 0
19/10/2021
17.30
 40,600 16.30 17.42 16.49 0 0 0
18/10/2021
16.30
 46,500 16.18 16.30 15.12 0 0 0
15/10/2021
16.18
 61,500 15.93 16.18 15.93 0 0 0
14/10/2021
15.93
 5,200 16.05 16.05 15.93 0 0 0
13/10/2021
16.05
 35,900 16.18 16.18 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |