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) 		0.50 1.47% 130,800 0 0
34
34.65
34.65
2 tháng
(2025-12-01) 		-0.45 -1.29% 260,500 0 0
34
34.95
34.65
3 tháng
(2025-10-30) 		-0.60 -1.71% 332,400 0 0
34
35.10
34.65
6 tháng
(2025-08-01) 		-0.90 -2.55% 837,900 0 0
34
35.69
34.65
12 tháng
(2025-02-03) 		2.11 6.50% 1,925,600 -5,163,177 -185.6
32.21
35.69
34.65
24 tháng
(2024-02-15) 		6.24 22.08% 4,002,700 -5,166,477 -185.7
27.66
35.69
34.65
36 tháng
(2023-02-13) 		13.68 65.67% 7,608,500 -5,217,777 -191.8
20.82
35.69
34.65
60 tháng
(2021-02-23) 		19.84 135.30% 14,545,200 -4,905,418 -189.8
12.52
35.69
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
14.28
 1,500 14.28 14.28 14.28 0 0 0
17/02/2021
14.28
 29,100 15.14 15.14 14.15 0 0 0
09/02/2021
15.14
 6,500 14.21 15.14 14.28 0 0 0
08/02/2021
14.21
 200 14.41 14.66 14.21 0 0 0
05/02/2021
14.41
 1,800 14.41 14.41 14.41 0 0 0
04/02/2021
14.41
 0 14.41 14.41 14.41 0 0 0
03/02/2021
14.41
 900 14.09 14.41 14.09 0 0 0
02/02/2021
14.09
 4,500 14.41 14.41 14.09 0 0 0
01/02/2021
14.41
 2,100 14.12 14.41 14.41 0 0 0
29/01/2021
14.12
 600 13.22 14.12 12.36 0 0 0
28/01/2021
13.22
 19,500 14.21 14.21 13.22 0 0 0
27/01/2021
14.21
 3,100 14.21 14.41 14.21 0 0 0
26/01/2021
14.21
 16,300 14.53 14.53 14.21 0 4,000 -0.1
25/01/2021
14.53
 14,000 14.47 14.53 14.47 0 0 0
22/01/2021
14.47
 3,000 14.41 14.53 14.41 0 0 0
21/01/2021
14.41
 2,400 14.41 14.47 14.41 0 0 0
20/01/2021
14.41
 25,700 14.47 14.66 14.09 0 1,300 -0.0
19/01/2021
14.47
 2,500 14.53 14.60 14.47 0 0 0
18/01/2021
14.53
 400 14.79 14.79 14.53 0 0 0
15/01/2021
14.79
 20,100 14.73 14.79 14.73 0 0 0
14/01/2021
14.73
 10,300 14.73 15.05 14.73 1,300 0 0.0
13/01/2021
14.73
 11,100 14.73 14.79 14.73 0 0 0
12/01/2021
14.73
 15,700 14.73 14.73 14.73 0 0 0
11/01/2021
14.73
 61,100 14.73 14.73 14.73 0 500 -0.0
08/01/2021
14.73
 9,400 14.73 14.73 14.73 0 500 -0.0
07/01/2021
14.73
 3,000 14.73 14.73 14.73 0 500 -0.0
06/01/2021
14.73
 24,900 14.73 14.73 14.73 0 0 0
05/01/2021
14.73
 15,200 14.73 14.73 14.73 0 0 0
04/01/2021
14.73
 11,300 14.73 14.73 14.73 0 0 0
31/12/2020
14.73
 5,720 14.47 14.73 14.41 0 0 0
30/12/2020
14.47
 910 14.73 14.73 14.47 0 0 0
29/12/2020
14.73
 3,860 15.05 15.05 14.02 0 0 0
28/12/2020
15.05
 400 14.60 15.05 15.05 0 0 0
25/12/2020
14.60
 940 14.53 14.60 14.53 770 0 0.0
24/12/2020
14.53
 960 14.53 14.53 14.53 960 0 0.0
23/12/2020
14.53
 240 14.47 14.53 14.47 0 0 0
22/12/2020
14.47
 9,230 14.47 14.50 14.47 0 0 0
21/12/2020
14.47
 5,120 14.47 14.47 14.47 0 0 0
18/12/2020
14.47
 1,600 14.47 14.47 14.47 0 0 0
17/12/2020
14.47
 7,600 14.73 14.85 14.47 100 0 0.0
16/12/2020
14.73
 260 14.92 14.92 14.73 0 0 0
15/12/2020
14.92
 4,630 14.92 14.92 14.09 0 0 0
14/12/2020
14.92
 5,680 14.98 14.98 14.73 0 0 0
11/12/2020
14.98
 1,980 15.01 15.01 14.73 0 0 0
10/12/2020
15.01
 6,310 15.17 15.17 14.73 0 0 0
09/12/2020
15.17
 520 14.98 15.30 15.17 0 0 0
08/12/2020
14.98
 18,480 14.98 15.11 14.98 0 0 0
07/12/2020
14.98
 4,560 15.17 15.17 14.98 0 0 0
04/12/2020
15.17
 910 15.11 15.69 15.11 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/12/2020
15.11
 7,480 14.92 15.11 14.98 0 0 0
02/12/2020
14.92
 25,030 14.74 14.98 14.80 0 0 0
01/12/2020
14.74
 12,640 14.68 14.74 14.68 0 0 0
30/11/2020
14.68
 8,430 14.68 14.74 14.68 0 0 0
27/11/2020
14.68
 1,400 14.68 14.74 14.68 0 0 0
26/11/2020
14.68
 300 14.68 14.68 14.68 0 0 0
25/11/2020
14.68
 1,390 14.68 14.71 14.68 0 0 0
24/11/2020
14.68
 3,080 14.68 14.74 14.62 0 0 0
23/11/2020
14.68
 4,200 14.62 14.74 14.62 0 0 0
20/11/2020
14.62
 1,830 14.62 14.74 14.45 0 0 0
19/11/2020
14.62
 6,070 14.74 14.80 14.62 0 0 0
18/11/2020
14.74
 8,170 14.74 14.74 14.74 0 0 0
17/11/2020
14.74
 15,910 14.74 14.86 14.74 0 0 0
16/11/2020
14.74
 6,240 15.04 15.04 14.74 0 0 0
13/11/2020
15.04
 2,820 14.74 15.04 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |