CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-05) 		-0.15 -0.43% 74,500 0 0
34
35
34.90
2 tháng
(2025-10-06) 		-0.05 -0.14% 230,300 0 0
34
35.40
34.90
3 tháng
(2025-09-08) 		-0.50 -1.42% 354,400 0 0
34
35.69
34.90
6 tháng
(2025-06-09) 		0.03 0.09% 898,200 0 0
34
35.69
34.90
12 tháng
(2024-12-10) 		2.97 9.31% 2,002,300 -5,163,577 -185.6
31.65
35.69
34.90
24 tháng
(2023-12-18) 		9.46 37.25% 4,168,600 -5,167,677 -185.8
25.39
35.69
34.90
36 tháng
(2022-12-21) 		15.24 77.69% 8,053,800 -5,126,537 -189.9
19.54
35.69
34.90
60 tháng
(2020-12-31) 		20.12 136.65% 14,654,620 -4,911,418 -189.9
12.52
35.69
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
13.89
 7,200 14.05 14.05 13.32 100 0 0.0
12/07/2021
14.05
 23,400 13.57 14.05 12.81 0 0 0
09/07/2021
13.57
 6,500 13.57 13.64 13.45 0 0 0
08/07/2021
13.57
 15,500 13.64 13.64 13.57 0 0 0
07/07/2021
13.64
 4,200 13.64 13.70 13.64 0 0 0
06/07/2021
13.64
 1,800 13.48 13.64 13.57 0 0 0
05/07/2021
13.48
 500 14.09 14.09 13.48 0 0 0
02/07/2021
14.09
 600 13.77 14.09 13.51 300 0 0.0
01/07/2021
13.77
 2,600 13.83 13.83 13.77 0 0 0
30/06/2021
13.83
 5,600 13.83 13.89 13.83 0 0 0
29/06/2021
13.83
 16,300 13.45 14.09 13.45 0 700 -0.0
28/06/2021
13.45
 1,000 13.70 13.70 13.45 0 0 0
25/06/2021
13.70
 7,400 13.64 13.77 13.64 0 300 -0.0
24/06/2021
13.64
 3,300 13.64 13.64 13.64 0 0 0
23/06/2021
13.64
 800 13.64 13.64 13.64 0 0 0
22/06/2021
13.64
 4,400 13.54 13.64 13.54 0 0 0
21/06/2021
13.54
 9,500 13.45 13.61 13.45 0 0 0
18/06/2021
13.45
 7,300 13.45 13.45 13.45 0 0 0
17/06/2021
13.45
 4,500 13.38 13.61 13.38 0 0 0
16/06/2021
13.38
 7,700 13.38 13.45 13.13 0 0 0
15/06/2021
13.38
 6,300 13.38 13.45 13.38 0 0 0
14/06/2021
13.38
 5,300 12.52 13.38 13.25 0 0 0
11/06/2021
12.52
 33,100 13.29 13.29 12.52 0 0 0
10/06/2021
13.29
 4,600 13.38 13.45 13.29 0 0 0
09/06/2021
13.38
 1,100 13.45 13.45 13.35 0 0 0
08/06/2021
13.45
 3,000 13.45 13.57 13.45 100 0 0.0
07/06/2021
13.45
 20,500 13.22 13.45 13.22 0 0 0
04/06/2021
13.22
 4,100 13.45 13.45 13.19 0 0 0
03/06/2021
13.45
 7,200 14.12 14.12 13.45 0 0 0
02/06/2021
14.12
 1,200 13.29 14.12 12.87 0 0 0
01/06/2021
13.29
 5,700 13.29 13.29 13.29 0 0 0
31/05/2021
13.29
 64,600 14.09 14.09 13.25 0 0 0
28/05/2021
14.09
 3,300 14.12 14.12 13.16 0 0 0
27/05/2021
14.12
 0 14.12 14.12 14.12 0 0 0
26/05/2021
14.12
 700 14.09 14.12 14.09 0 0 0
25/05/2021
14.09
 1,000 14.12 14.12 14.09 0 0 0
24/05/2021
14.12
 1,600 13.77 14.12 12.81 0 0 0
21/05/2021
13.77
 5,200 13.77 13.77 13.77 0 0 0
20/05/2021
13.77
 1,500 14.34 14.34 13.77 0 0 0
19/05/2021
14.34
 4,200 14.41 14.41 13.77 0 0 0
18/05/2021
14.41
 3,100 13.80 14.41 13.45 0 0 0
17/05/2021
13.80
 2,300 13.83 13.83 13.80 0 0 0
14/05/2021
13.83
 19,500 14.34 14.34 13.77 0 0 0
13/05/2021
14.34
 100 14.41 14.41 14.34 100 0 0.0
12/05/2021
14.41
 200 14.47 14.47 14.41 0 0 0
11/05/2021
14.47
 13,000 14.34 14.47 14.09 0 0 0
10/05/2021
14.34
 20,200 13.96 14.34 14.02 0 0 0
07/05/2021
13.96
 6,200 14.53 14.53 13.83 0 0 0
06/05/2021
14.53
 3,500 14.09 14.53 13.96 0 0 0
05/05/2021
14.09
 700 14.09 14.60 13.86 0 0 0
04/05/2021
14.09
 1,000 14.09 14.09 14.09 0 0 0
29/04/2021
14.09
 1,900 14.41 14.41 14.09 0 0 0
28/04/2021
14.41
 2,900 13.93 14.41 13.77 0 0 0
27/04/2021
13.93
 4,700 14.09 14.09 13.89 0 0 0
26/04/2021
14.09
 14,600 14.50 14.73 14.09 2,600 0 0.1
23/04/2021
14.50
 5,900 14.47 14.50 14.47 5,800 0 0.1
22/04/2021
14.47
 53,700 14.60 14.60 14.47 41,600 0 0.9
20/04/2021
14.60
 5,100 14.47 14.60 14.53 0 0 0
19/04/2021
14.47
 9,300 14.47 14.53 14.47 6,900 0 0.2
16/04/2021
14.47
 19,100 14.47 14.47 14.47 19,100 0 0.4
15/04/2021
14.47
 33,300 14.47 14.53 14.47 33,100 0 0.7
14/04/2021
14.47
 10,000 14.63 14.63 14.47 10,000 0 0.2
13/04/2021
14.63
 0 14.63 14.63 14.63 0 0 0
12/04/2021
14.63
 30,100 14.47 14.63 14.47 30,000 0 0.7
09/04/2021
14.47
 5,500 14.47 14.47 14.47 4,500 0 0.1
08/04/2021
14.47
 47,400 14.28 14.47 14.28 46,400 0 1.0
07/04/2021
14.28
 2,400 14.28 14.31 14.28 0 0 0
06/04/2021
14.28
 9,400 14.15 14.28 14.28 0 0 0
05/04/2021
14.15
 5,300 14.12 14.21 14.12 0 0 0
02/04/2021
14.12
 11,500 14.12 14.12 14.12 0 0 0
01/04/2021
14.12
 8,300 14.28 14.41 14.09 0 0 0
31/03/2021
14.28
 3,400 14.21 14.28 13.77 0 0 0
30/03/2021
14.21
 14,200 14.15 14.28 14.09 0 0 0
29/03/2021
14.15
 2,100 13.89 14.41 14.09 0 0 0
26/03/2021
13.89
 2,000 14.28 14.28 13.89 0 0 0
25/03/2021
14.28
 11,000 14.28 14.28 14.21 0 0 0
24/03/2021
14.28
 10,500 14.28 14.28 14.21 0 0 0
23/03/2021
14.28
 20,700 14.28 14.28 14.28 0 0 0
22/03/2021
14.28
 100 14.21 14.28 14.28 0 0 0
19/03/2021
14.21
 36,100 14.21 14.21 14.09 0 0 0
18/03/2021
14.21
 13,300 14.21 14.21 14.15 0 0 0
17/03/2021
14.21
 21,300 14.09 14.21 14.21 0 0 0
16/03/2021
14.09
 2,000 14.21 14.21 14.09 0 0 0
15/03/2021
14.21
 44,200 14.41 14.41 14.09 0 0 0
12/03/2021
14.41
 23,000 14.25 14.41 14.28 0 0 0
11/03/2021
14.25
 13,100 14.15 14.28 14.15 0 0 0
10/03/2021
14.15
 25,200 14.15 14.41 14.15 0 2,000 -0.0
09/03/2021
14.15
 20,900 14.18 14.18 13.89 0 0 0
08/03/2021
14.18
 10,000 14.21 14.21 14.18 0 0 0
05/03/2021
14.21
 12,400 14.41 14.41 14.15 0 0 0
04/03/2021
14.41
 3,700 14.41 14.41 14.41 1,000 0 0.0
03/03/2021
14.41
 4,400 14.41 14.41 14.28 0 0 0
02/03/2021
14.41
 21,000 14.44 14.44 14.41 0 0 0
01/03/2021
14.44
 12,600 14.44 14.44 14.41 0 0 0
26/02/2021
14.44
 0 14.44 14.44 14.44 0 0 0
25/02/2021
14.44
 3,200 14.09 14.44 14.09 0 0 0
24/02/2021
14.09
 900 14.66 14.66 14.09 0 0 0
23/02/2021
14.66
 2,500 14.09 14.66 14.09 0 0 0
22/02/2021
14.09
 19,000 14.09 14.09 13.96 1,000 1,500 -0.0
19/02/2021
14.09
 7,200 14.28 14.28 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |