CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.40 1.18% 129,600 0 0
34
34.55
34.50
2 tháng
(2025-11-28) 		-0.50 -1.43% 259,500 0 0
34
34.95
34.50
3 tháng
(2025-10-29) 		-0.50 -1.43% 337,900 0 0
34
35.10
34.50
6 tháng
(2025-07-31) 		-0.90 -2.56% 846,800 0 0
34
35.69
34.50
12 tháng
(2025-02-03) 		2.01 6.19% 1,924,400 -5,163,177 -185.6
32.21
35.69
34.50
24 tháng
(2024-02-07) 		6.57 23.59% 4,002,600 -5,166,477 -185.7
27.66
35.69
34.50
36 tháng
(2023-02-13) 		13.58 65.19% 7,607,300 -5,217,777 -191.8
20.82
35.69
34.50
60 tháng
(2021-02-22) 		20.31 144.22% 14,563,000 -4,905,918 -189.8
12.52
35.69
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
17.68
 7,400 18.17 18.17 17.68 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/01/2022
18.17
 15,900 17.41 18.17 17.33 100 0 0.0
19/01/2022
17.41
 15,300 17.67 17.67 17.09 0 0 0
18/01/2022
17.67
 4,800 17.94 17.94 17.15 0 0 0
17/01/2022
17.94
 5,900 18.10 18.26 17.94 0 0 0
14/01/2022
18.10
 21,100 18.07 18.46 17.94 100 0 0.0
13/01/2022
18.07
 32,200 17.58 18.07 17.61 0 0 0
12/01/2022
17.58
 22,200 17.61 17.61 17.09 0 0 0
11/01/2022
17.61
 5,300 17.61 17.61 17.58 0 0 0
10/01/2022
17.61
 17,100 17.54 17.67 17.35 0 0 0
07/01/2022
17.54
 19,900 17.35 17.74 17.22 0 0 0
06/01/2022
17.35
 8,600 17.02 17.35 16.96 0 0 0
05/01/2022
17.02
 10,000 16.96 17.02 16.70 0 0 0
04/01/2022
16.96
 29,200 16.96 17.02 16.44 0 0 0
31/12/2021
16.96
 32,800 17.09 17.09 16.96 0 0 0
30/12/2021
17.09
 3,900 17.15 17.22 16.31 0 0 0
29/12/2021
17.15
 6,500 17.22 17.22 16.96 0 0 0
28/12/2021
17.22
 5,400 17.22 17.22 17.22 0 0 0
27/12/2021
17.22
 1,800 17.15 17.28 17.22 0 0 0
24/12/2021
17.15
 13,900 17.45 17.48 17.09 0 0 0
23/12/2021
17.45
 5,000 17.41 17.45 17.09 0 0 0
22/12/2021
17.41
 7,000 17.41 17.54 17.35 0 0 0
21/12/2021
17.41
 15,300 17.28 17.48 17.09 0 0 0
20/12/2021
17.28
 12,000 17.22 17.61 17.22 0 3,500 -0.1
17/12/2021
17.22
 14,500 17.22 17.28 17.22 0 0 0
16/12/2021
17.22
 4,400 17.35 17.35 17.22 100 0 0.0
15/12/2021
17.35
 5,400 17.41 17.54 17.28 0 0 0
14/12/2021
17.41
 5,900 17.28 17.41 17.22 0 0 0
13/12/2021
17.28
 6,000 17.41 17.41 17.02 1,300 0 0.0
10/12/2021
17.41
 10,600 17.25 17.61 17.28 800 0 0.0
09/12/2021
17.25
 18,200 17.28 17.28 17.09 0 0 0
08/12/2021
17.28
 9,800 17.22 17.61 17.02 0 0 0
07/12/2021
17.22
 11,400 17.09 17.22 17.02 0 0 0
06/12/2021
17.09
 8,200 17.28 17.28 17.02 0 0 0
03/12/2021
17.28
 28,000 17.22 17.90 17.09 4,200 800 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |