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)
26/11/2021
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
12/10/2021
16.18
 200 15.87 16.18 15.87 0 0 0
11/10/2021
15.87
 39,300 15.87 15.87 15.24 0 5,000 0
08/10/2021
15.87
 1,800 16.05 16.18 15.62 400 0 0.0
07/10/2021
16.05
 6,500 16.05 16.30 15.74 400 0 0.0
06/10/2021
16.05
 35,200 15.74 16.05 15.06 0 0 0
05/10/2021
15.74
 19,100 15.55 15.87 15.31 0 1,200 -0.0
04/10/2021
15.55
 46,600 14.81 15.55 14.62 0 0 0
01/10/2021
14.81
 8,900 14.93 14.93 14.62 0 0 0
30/09/2021
14.93
 200 14.62 14.93 14.93 0 0 0
29/09/2021
14.62
 4,700 14.62 14.62 14.37 0 0 0
28/09/2021
14.62
 11,100 14.19 14.62 14.31 0 0 0
27/09/2021
14.19
 200 14.68 14.81 14.19 0 0 0
24/09/2021
14.68
 2,100 14.62 14.68 14.68 0 0 0
23/09/2021
14.62
 1,200 14.75 14.81 14.62 0 0 0
22/09/2021
14.75
 4,300 14.68 14.75 14.68 0 800 -0.0
21/09/2021
14.68
 5,300 14.62 14.68 14.68 0 0 0
20/09/2021
14.62
 6,900 14.56 14.62 14.62 0 6,600 -0.2
17/09/2021
14.56
 16,100 14.56 14.68 14.56 0 6,100 -0.1
16/09/2021
14.56
 400 14.56 14.56 14.56 0 0 0
15/09/2021
14.56
 900 14.50 14.56 14.56 0 0 0
14/09/2021
14.50
 1,400 14.43 14.56 14.43 0 0 0
13/09/2021
14.43
 10,000 14.31 14.43 14.31 0 0 0
10/09/2021
14.31
 24,900 14.31 14.37 14.31 0 0 0
09/09/2021
14.31
 19,000 14.31 14.31 14.31 0 0 0
08/09/2021
14.31
 7,200 14.62 14.62 14.31 0 1,000 -0.0
07/09/2021
14.62
 7,000 14.31 14.62 14.31 3,900 0 0.1
06/09/2021
14.31
 19,600 14.31 14.34 14.31 0 0 0
01/09/2021
14.31
 7,400 13.87 14.59 14.31 900 0 0.0
31/08/2021
13.87
 1,500 13.81 13.87 13.69 0 0 0
30/08/2021
13.81
 0 13.81 13.81 13.81 0 0 0
27/08/2021
13.81
 2,000 13.69 13.81 13.81 0 0 0
26/08/2021
13.69
 0 13.69 13.69 13.69 0 0 0
25/08/2021
13.69
 5,000 13.75 13.75 13.69 0 0 0
24/08/2021
13.75
 1,000 13.75 13.75 13.75 0 0 0
23/08/2021
13.75
 800 13.97 13.97 13.75 0 0 0
20/08/2021
13.97
 15,400 13.97 14.00 13.97 4,300 3,000 0.0
19/08/2021
13.97
 900 14.00 14.00 13.97 0 0 0
18/08/2021
14.00
 19,400 13.94 14.00 13.94 8,400 0 0.2
17/08/2021
13.94
 1,400 13.87 13.94 13.94 0 0 0
16/08/2021
13.87
 2,500 13.69 13.87 13.69 0 0 0
13/08/2021
13.69
 4,400 13.50 13.69 13.56 0 0 0
12/08/2021
13.50
 1,800 13.31 13.50 13.38 0 0 0
11/08/2021
13.31
 27,100 13.63 13.69 13.28 0 0 0
10/08/2021
13.63
 3,400 13.53 13.63 13.38 0 0 0
09/08/2021
13.53
 1,900 13.53 13.53 13.44 0 0 0
06/08/2021
13.53
 8,100 13.47 13.53 13.44 0 0 0
05/08/2021
13.47
 800 13.31 13.50 13.47 400 0 0.0
04/08/2021
13.31
 4,400 13.44 13.50 13.31 0 0 0
03/08/2021
13.44
 1,400 13.38 13.44 13.35 0 0 0
02/08/2021
13.38
 3,100 13.38 13.38 13.35 0 0 0
30/07/2021
13.38
 7,000 13.38 13.38 13.38 0 0 0
29/07/2021
13.38
 2,100 13.38 13.38 13.35 0 0 0
28/07/2021
13.38
 18,100 13.07 13.38 13.07 0 0 0
27/07/2021
13.07
 100 13.19 13.19 13.07 0 0 0
26/07/2021
13.19
 2,700 13.19 13.25 13.19 0 0 0
23/07/2021
13.19
 5,100 13.31 13.31 13.19 0 0 0
22/07/2021
13.31
 4,500 13.50 13.50 13.13 0 0 0
21/07/2021
13.50
 5,200 13.38 13.50 13.13 0 0 0
20/07/2021
13.38
 10,200 13.50 13.50 12.88 0 0 0
19/07/2021
13.50
 0 13.50 13.50 13.50 0 0 0
16/07/2021
13.50
 9,600 13.44 13.50 13.13 0 0 0
15/07/2021
13.44
 8,100 13.38 13.44 12.44 0 0 0
14/07/2021
13.38
 9,100 13.50 13.50 12.82 0 0 0
13/07/2021
13.50
 7,200 13.66 13.66 12.94 100 0 0.0
12/07/2021
13.66
 23,400 13.19 13.66 12.44 0 0 0
09/07/2021
13.19
 6,500 13.19 13.25 13.07 0 0 0
08/07/2021
13.19
 15,500 13.25 13.25 13.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |