CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2021
16.50
 15,000 16.44 16.62 16.02 0 0 0
12/11/2021
16.44
 18,400 16.56 16.56 16.08 600 0 0.0
11/11/2021
16.56
 50,500 16.41 16.65 15.90 0 5,500 -0.1
10/11/2021
16.41
 21,100 16.59 16.59 16.14 0 0 0
09/11/2021
16.59
 22,500 16.62 16.62 16.26 1,500 0 0.0
08/11/2021
16.62
 31,800 16.59 16.74 16.50 800 0 0.0
05/11/2021
16.59
 31,900 16.14 16.68 16.14 300 0 0.0
04/11/2021
16.14
 41,500 15.72 16.14 15.72 0 0 0
03/11/2021
15.72
 15,400 15.84 15.84 15.69 0 0 0
02/11/2021
15.84
 8,400 15.84 15.84 15.66 0 0 0
01/11/2021
15.84
 2,900 16.17 16.17 15.66 0 0 0
29/10/2021
16.17
 14,200 16.02 16.17 15.96 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/10/2021
16.02
 12,600 16.02 16.02 15.54 0 800 -0.0
27/10/2021
16.02
 18,200 15.96 16.02 15.02 0 0 0
26/10/2021
15.96
 5,900 15.99 16.14 15.84 0 0 0
25/10/2021
15.99
 88,400 15.84 16.43 15.81 800 0 0.0
22/10/2021
15.84
 29,300 15.84 15.84 15.55 3,700 0 0.1
21/10/2021
15.84
 5,400 16.26 16.31 15.64 0 0 0
20/10/2021
16.26
 7,800 16.31 16.90 15.64 0 0 0
19/10/2021
16.31
 40,600 15.37 16.43 15.55 0 0 0
18/10/2021
15.37
 46,500 15.26 15.37 14.26 0 0 0
15/10/2021
15.26
 61,500 15.02 15.26 15.02 0 0 0
14/10/2021
15.02
 5,200 15.14 15.14 15.02 0 0 0
13/10/2021
15.14
 35,900 15.26 15.26 14.67 0 0 0
12/10/2021
15.26
 200 14.96 15.26 14.96 0 0 0
11/10/2021
14.96
 39,300 14.96 14.96 14.38 0 5,000 0
08/10/2021
14.96
 1,800 15.14 15.26 14.73 400 0 0.0
07/10/2021
15.14
 6,500 15.14 15.37 14.85 400 0 0.0
06/10/2021
15.14
 35,200 14.85 15.14 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |