CTCP Thủy điện Miền Nam (shp)

31
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
(2026-08-12) 		0 0% 58,900 -100 0
30.90
32
31
2 tháng
(2026-07-13) 		-1.85 -5.63% 214,600 -100 0
30
32.85
31
3 tháng
(2026-06-15) 		-2.65 -7.88% 309,400 -100 0
30
33.65
31
6 tháng
(2026-03-16) 		-1.49 -4.59% 567,600 -100 0
30
33.65
31
12 tháng
(2025-09-16) 		-1.62 -4.98% 1,294,900 -100 0
30
33.65
31
24 tháng
(2024-09-23) 		1.95 6.73% 3,675,200 -5,163,677 -185.6
29.01
33.65
31
36 tháng
(2023-09-27) 		9.13 41.76% 5,684,200 -5,167,777 -185.8
21.87
33.65
31
60 tháng
(2021-10-07) 		15.86 104.75% 13,848,800 -5,103,318 -194.3
14.96
33.65
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
16.88
 9,400 17.04 17.04 16.79 0 0 0
01/03/2022
17.04
 0 17.04 17.04 17.04 0 0 0
28/02/2022
17.04
 15,500 17.11 17.11 16.79 0 200 -0.0
25/02/2022
17.11
 600 16.91 17.11 16.91 0 0 0
24/02/2022
16.91
 14,800 16.98 16.98 16.79 0 5,000 -0.1
23/02/2022
16.98
 9,900 16.79 16.98 16.59 0 0 0
22/02/2022
16.79
 9,900 17.17 17.17 16.66 0 0 0
21/02/2022
17.17
 1,400 17.30 17.30 17.17 0 0 0
18/02/2022
17.30
 600 17.17 17.37 17.17 0 0 0
17/02/2022
17.17
 7,300 17.11 17.17 16.59 0 0 0
16/02/2022
17.11
 26,800 16.91 17.11 16.79 0 0 0
15/02/2022
16.91
 6,100 17.04 17.04 16.46 0 0 0
14/02/2022
17.04
 20,000 17.11 17.11 17.04 0 0 0
11/02/2022
17.11
 6,500 16.59 17.11 16.46 0 0 0
10/02/2022
16.59
 23,700 16.53 16.59 16.46 0 0 0
09/02/2022
16.53
 8,400 16.53 16.53 16.27 200 0 0.0
08/02/2022
16.53
 27,100 16.46 16.53 16.27 0 0 0
07/02/2022
16.46
 3,600 16.20 17.33 16.40 0 0 0
28/01/2022
16.20
 5,500 16.20 16.27 16.20 200 0 0.0
27/01/2022
16.20
 23,900 16.20 16.20 16.14 0 0 0
26/01/2022
16.20
 28,600 16.14 16.27 16.08 0 0 0
25/01/2022
16.14
 9,000 16.14 16.24 15.88 100 0 0.0
24/01/2022
16.14
 17,200 16.20 16.20 16.01 0 0 0
21/01/2022
16.20
 7,400 16.66 16.66 16.20 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/01/2022
16.66
 15,900 15.96 16.66 15.88 100 0 0.0
19/01/2022
15.96
 15,300 16.20 16.20 15.66 0 0 0
18/01/2022
16.20
 4,800 16.44 16.44 15.72 0 0 0
17/01/2022
16.44
 5,900 16.59 16.74 16.44 0 0 0
14/01/2022
16.59
 21,100 16.56 16.92 16.44 100 0 0.0
13/01/2022
16.56
 32,200 16.11 16.56 16.14 0 0 0
12/01/2022
16.11
 22,200 16.14 16.14 15.66 0 0 0
11/01/2022
16.14
 5,300 16.14 16.14 16.11 0 0 0
10/01/2022
16.14
 17,100 16.08 16.20 15.90 0 0 0
07/01/2022
16.08
 19,900 15.90 16.26 15.78 0 0 0
06/01/2022
15.90
 8,600 15.60 15.90 15.54 0 0 0
05/01/2022
15.60
 10,000 15.54 15.60 15.30 0 0 0
04/01/2022
15.54
 29,200 15.54 15.60 15.06 0 0 0
31/12/2021
15.54
 32,800 15.66 15.66 15.54 0 0 0
30/12/2021
15.66
 3,900 15.72 15.78 14.94 0 0 0
29/12/2021
15.72
 6,500 15.78 15.78 15.54 0 0 0
28/12/2021
15.78
 5,400 15.78 15.78 15.78 0 0 0
27/12/2021
15.78
 1,800 15.72 15.84 15.78 0 0 0
24/12/2021
15.72
 13,900 15.99 16.02 15.66 0 0 0
23/12/2021
15.99
 5,000 15.96 15.99 15.66 0 0 0
22/12/2021
15.96
 7,000 15.96 16.08 15.90 0 0 0
21/12/2021
15.96
 15,300 15.84 16.02 15.66 0 0 0
20/12/2021
15.84
 12,000 15.78 16.14 15.78 0 3,500 -0.1
17/12/2021
15.78
 14,500 15.78 15.84 15.78 0 0 0
16/12/2021
15.78
 4,400 15.90 15.90 15.78 100 0 0.0
15/12/2021
15.90
 5,400 15.96 16.08 15.84 0 0 0
14/12/2021
15.96
 5,900 15.84 15.96 15.78 0 0 0
13/12/2021
15.84
 6,000 15.96 15.96 15.60 1,300 0 0.0
10/12/2021
15.96
 10,600 15.81 16.14 15.84 800 0 0.0
09/12/2021
15.81
 18,200 15.84 15.84 15.66 0 0 0
08/12/2021
15.84
 9,800 15.78 16.14 15.60 0 0 0
07/12/2021
15.78
 11,400 15.66 15.78 15.60 0 0 0
06/12/2021
15.66
 8,200 15.84 15.84 15.60 0 0 0
03/12/2021
15.84
 28,000 15.78 16.41 15.66 4,200 800 0.1
02/12/2021
15.78
 32,600 15.72 15.78 15.72 0 10,800 -0.3
01/12/2021
15.72
 44,200 15.60 15.72 15.54 2,800 0 0.1
30/11/2021
15.60
 500 15.54 15.60 15.60 0 0 0
29/11/2021
15.54
 4,000 15.84 15.84 15.54 0 0 0
26/11/2021
15.84
 14,000 15.84 15.96 15.66 0 0 0
25/11/2021
15.84
 3,500 15.54 15.84 15.18 0 0 0
24/11/2021
15.54
 20,400 15.48 16.53 15.48 0 0 0
23/11/2021
15.48
 14,300 15.54 15.54 14.59 0 0 0
22/11/2021
15.54
 15,600 15.72 15.72 15.24 0 0 0
19/11/2021
15.72
 8,600 15.93 15.96 15.72 0 0 0
18/11/2021
15.93
 18,200 15.78 15.93 15.78 0 0 0
17/11/2021
15.78
 27,100 16.14 16.14 15.78 0 0 0
16/11/2021
16.14
 11,700 16.50 16.50 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |