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)
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
12/11/2020
14.74
 0 14.74 14.74 14.74 0 0 0
11/11/2020
14.74
 1,590 14.74 14.74 14.21 0 0 0
10/11/2020
14.74
 930 14.74 14.74 14.74 0 0 0
09/11/2020
14.74
 310 14.74 14.74 14.74 0 0 0
06/11/2020
14.74
 1,620 14.74 14.74 14.74 0 0 0
05/11/2020
14.74
 1,540 14.74 15.04 14.48 0 0 0
04/11/2020
14.74
 2,740 14.18 14.74 14.48 0 0 0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/11/2020
14.18
 0 13.00 14.18 14.18 0 0 0
02/11/2020
13.00
 0 13.00 13.00 13.00 0 0 0
30/10/2020
13.00
 0 13.00 13.00 13.00 0 0 0
29/10/2020
13.00
 10,000 13.08 13.08 13.00 0 0 0
28/10/2020
13.08
 11,900 13.08 13.30 13.08 0 0 0
27/10/2020
13.08
 13,410 13.22 13.33 13.08 0 0 0
26/10/2020
13.22
 9,800 13.25 13.25 13.00 0 0 0
23/10/2020
13.25
 0 13.25 13.25 13.25 0 0 0
22/10/2020
13.25
 4,450 13.30 13.52 13.00 0 0 0
21/10/2020
13.30
 0 13.30 13.30 13.30 0 0 0
20/10/2020
13.30
 1,410 13.35 13.35 13.30 0 0 0
19/10/2020
13.35
 3,020 12.81 13.52 12.70 700 3,000 -0.1
16/10/2020
12.81
 460 13.08 13.25 12.70 0 0 0
15/10/2020
13.08
 51,600 13.27 13.27 13.08 0 0 0
14/10/2020
13.27
 230 13.25 13.27 13.27 0 0 0
13/10/2020
13.25
 14,020 13.25 13.35 13.25 0 0 0
12/10/2020
13.25
 2,270 13.25 13.52 13.25 0 0 0
09/10/2020
13.25
 9,770 13.25 13.30 13.25 4,000 1,550 0.1
08/10/2020
13.25
 7,140 13.22 13.25 13.25 0 0 0
07/10/2020
13.22
 3,320 12.92 13.22 12.92 0 0 0
06/10/2020
12.92
 500 12.81 12.92 12.92 0 0 0
05/10/2020
12.81
 5,250 13.14 13.14 12.81 2,860 250 0.1
02/10/2020
13.14
 36,100 13.25 13.25 13.14 0 0 0
01/10/2020
13.25
 3,630 13.14 13.25 13.11 0 0 0
30/09/2020
13.14
 4,730 13.11 13.14 13.08 0 0 0
29/09/2020
13.11
 1,820 13.06 13.14 13.11 0 0 0
28/09/2020
13.06
 2,210 13.06 13.14 13.06 0 0 0
25/09/2020
13.06
 8,140 12.97 13.16 12.97 0 0 0
24/09/2020
12.97
 2,500 12.81 13.08 12.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |