CTCP Thủy điện Miền Nam (shp)

34.50
0.10
(0.29%)
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
(2026-02-23) 		0.05 0.15% 120,800 0 0
34.10
34.80
34.40
2 tháng
(2026-01-16) 		1.22 3.66% 264,700 0 0
33.04
34.80
34.40
3 tháng
(2025-12-17) 		0.92 2.76% 339,900 0 0
33.04
34.80
34.40
6 tháng
(2025-09-18) 		-0.14 -0.41% 717,000 0 0
33.04
34.80
34.40
12 tháng
(2025-03-24) 		0.52 1.54% 1,688,100 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-27) 		6.14 21.70% 4,020,800 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-04-03) 		13.76 66.47% 7,458,300 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-12) 		20.23 142.32% 14,301,800 -4,955,318 -190.9
12.16
34.80
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
13.69
 1,000 13.72 13.72 13.69 0 0 0
24/05/2021
13.72
 1,600 13.38 13.72 12.44 0 0 0
21/05/2021
13.38
 5,200 13.38 13.38 13.38 0 0 0
20/05/2021
13.38
 1,500 13.94 13.94 13.38 0 0 0
19/05/2021
13.94
 4,200 14.00 14.00 13.38 0 0 0
18/05/2021
14.00
 3,100 13.41 14.00 13.07 0 0 0
17/05/2021
13.41
 2,300 13.44 13.44 13.41 0 0 0
14/05/2021
13.44
 19,500 13.94 13.94 13.38 0 0 0
13/05/2021
13.94
 100 14.00 14.00 13.94 100 0 0.0
12/05/2021
14.00
 200 14.06 14.06 14.00 0 0 0
11/05/2021
14.06
 13,000 13.94 14.06 13.69 0 0 0
10/05/2021
13.94
 20,200 13.56 13.94 13.63 0 0 0
07/05/2021
13.56
 6,200 14.12 14.12 13.44 0 0 0
06/05/2021
14.12
 3,500 13.69 14.12 13.56 0 0 0
05/05/2021
13.69
 700 13.69 14.19 13.47 0 0 0
04/05/2021
13.69
 1,000 13.69 13.69 13.69 0 0 0
29/04/2021
13.69
 1,900 14.00 14.00 13.69 0 0 0
28/04/2021
14.00
 2,900 13.53 14.00 13.38 0 0 0
27/04/2021
13.53
 4,700 13.69 13.69 13.50 0 0 0
26/04/2021
13.69
 14,600 14.09 14.31 13.69 2,600 0 0.1
23/04/2021
14.09
 5,900 14.06 14.09 14.06 5,800 0 0.1
22/04/2021
14.06
 53,700 14.19 14.19 14.06 41,600 0 0.9
20/04/2021
14.19
 5,100 14.06 14.19 14.12 0 0 0
19/04/2021
14.06
 9,300 14.06 14.12 14.06 6,900 0 0.2
16/04/2021
14.06
 19,100 14.06 14.06 14.06 19,100 0 0.4
15/04/2021
14.06
 33,300 14.06 14.12 14.06 33,100 0 0.7
14/04/2021
14.06
 10,000 14.22 14.22 14.06 10,000 0 0.2
13/04/2021
14.22
 0 14.22 14.22 14.22 0 0 0
12/04/2021
14.22
 30,100 14.06 14.22 14.06 30,000 0 0.7
09/04/2021
14.06
 5,500 14.06 14.06 14.06 4,500 0 0.1
08/04/2021
14.06
 47,400 13.87 14.06 13.87 46,400 0 1.0
07/04/2021
13.87
 2,400 13.87 13.91 13.87 0 0 0
06/04/2021
13.87
 9,400 13.75 13.87 13.87 0 0 0
05/04/2021
13.75
 5,300 13.72 13.81 13.72 0 0 0
02/04/2021
13.72
 11,500 13.72 13.72 13.72 0 0 0
01/04/2021
13.72
 8,300 13.87 14.00 13.69 0 0 0
31/03/2021
13.87
 3,400 13.81 13.87 13.38 0 0 0
30/03/2021
13.81
 14,200 13.75 13.87 13.69 0 0 0
29/03/2021
13.75
 2,100 13.50 14.00 13.69 0 0 0
26/03/2021
13.50
 2,000 13.87 13.87 13.50 0 0 0
25/03/2021
13.87
 11,000 13.87 13.87 13.81 0 0 0
24/03/2021
13.87
 10,500 13.87 13.87 13.81 0 0 0
23/03/2021
13.87
 20,700 13.87 13.87 13.87 0 0 0
22/03/2021
13.87
 100 13.81 13.87 13.87 0 0 0
19/03/2021
13.81
 36,100 13.81 13.81 13.69 0 0 0
18/03/2021
13.81
 13,300 13.81 13.81 13.75 0 0 0
17/03/2021
13.81
 21,300 13.69 13.81 13.81 0 0 0
16/03/2021
13.69
 2,000 13.81 13.81 13.69 0 0 0
15/03/2021
13.81
 44,200 14.00 14.00 13.69 0 0 0
12/03/2021
14.00
 23,000 13.84 14.00 13.87 0 0 0
11/03/2021
13.84
 13,100 13.75 13.87 13.75 0 0 0
10/03/2021
13.75
 25,200 13.75 14.00 13.75 0 2,000 -0.0
09/03/2021
13.75
 20,900 13.78 13.78 13.50 0 0 0
08/03/2021
13.78
 10,000 13.81 13.81 13.78 0 0 0
05/03/2021
13.81
 12,400 14.00 14.00 13.75 0 0 0
04/03/2021
14.00
 3,700 14.00 14.00 14.00 1,000 0 0.0
03/03/2021
14.00
 4,400 14.00 14.00 13.87 0 0 0
02/03/2021
14.00
 21,000 14.03 14.03 14.00 0 0 0
01/03/2021
14.03
 12,600 14.03 14.03 14.00 0 0 0
26/02/2021
14.03
 0 14.03 14.03 14.03 0 0 0
25/02/2021
14.03
 3,200 13.69 14.03 13.69 0 0 0
24/02/2021
13.69
 900 14.25 14.25 13.69 0 0 0
23/02/2021
14.25
 2,500 13.69 14.25 13.69 0 0 0
22/02/2021
13.69
 19,000 13.69 13.69 13.56 1,000 1,500 -0.0
19/02/2021
13.69
 7,200 13.87 13.87 13.69 0 0 0
18/02/2021
13.87
 1,500 13.87 13.87 13.87 0 0 0
17/02/2021
13.87
 29,100 14.71 14.71 13.75 0 0 0
09/02/2021
14.71
 6,500 13.81 14.71 13.87 0 0 0
08/02/2021
13.81
 200 14.00 14.25 13.81 0 0 0
05/02/2021
14.00
 1,800 14.00 14.00 14.00 0 0 0
04/02/2021
14.00
 0 14.00 14.00 14.00 0 0 0
03/02/2021
14.00
 900 13.69 14.00 13.69 0 0 0
02/02/2021
13.69
 4,500 14.00 14.00 13.69 0 0 0
01/02/2021
14.00
 2,100 13.72 14.00 14.00 0 0 0
29/01/2021
13.72
 600 12.85 13.72 12.01 0 0 0
28/01/2021
12.85
 19,500 13.81 13.81 12.85 0 0 0
27/01/2021
13.81
 3,100 13.81 14.00 13.81 0 0 0
26/01/2021
13.81
 16,300 14.12 14.12 13.81 0 4,000 -0.1
25/01/2021
14.12
 14,000 14.06 14.12 14.06 0 0 0
22/01/2021
14.06
 3,000 14.00 14.12 14.00 0 0 0
21/01/2021
14.00
 2,400 14.00 14.06 14.00 0 0 0
20/01/2021
14.00
 25,700 14.06 14.25 13.69 0 1,300 -0.0
19/01/2021
14.06
 2,500 14.12 14.19 14.06 0 0 0
18/01/2021
14.12
 400 14.37 14.37 14.12 0 0 0
15/01/2021
14.37
 20,100 14.31 14.37 14.31 0 0 0
14/01/2021
14.31
 10,300 14.31 14.62 14.31 1,300 0 0.0
13/01/2021
14.31
 11,100 14.31 14.37 14.31 0 0 0
12/01/2021
14.31
 15,700 14.31 14.31 14.31 0 0 0
11/01/2021
14.31
 61,100 14.31 14.31 14.31 0 500 -0.0
08/01/2021
14.31
 9,400 14.31 14.31 14.31 0 500 -0.0
07/01/2021
14.31
 3,000 14.31 14.31 14.31 0 500 -0.0
06/01/2021
14.31
 24,900 14.31 14.31 14.31 0 0 0
05/01/2021
14.31
 15,200 14.31 14.31 14.31 0 0 0
04/01/2021
14.31
 11,300 14.31 14.31 14.31 0 0 0
31/12/2020
14.31
 5,720 14.06 14.31 14.00 0 0 0
30/12/2020
14.06
 910 14.31 14.31 14.06 0 0 0
29/12/2020
14.31
 3,860 14.62 14.62 13.63 0 0 0
28/12/2020
14.62
 400 14.19 14.62 14.62 0 0 0
25/12/2020
14.19
 940 14.12 14.19 14.12 770 0 0.0
24/12/2020
14.12
 960 14.12 14.12 14.12 960 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |