CTCP Thủy điện Miền Nam (shp)

31
0
(0%)
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
(2026-08-12) 		0 0% 58,900 -100 0
30.90
32
31
2 tháng
(2026-07-13) 		-1.85 -5.63% 214,600 -100 0
30
32.85
31
3 tháng
(2026-06-15) 		-2.65 -7.88% 309,400 -100 0
30
33.65
31
6 tháng
(2026-03-16) 		-1.49 -4.59% 567,600 -100 0
30
33.65
31
12 tháng
(2025-09-16) 		-1.62 -4.98% 1,294,900 -100 0
30
33.65
31
24 tháng
(2024-09-23) 		1.95 6.73% 3,675,200 -5,163,677 -185.6
29.01
33.65
31
36 tháng
(2023-09-27) 		9.13 41.76% 5,684,200 -5,167,777 -185.8
21.87
33.65
31
60 tháng
(2021-10-07) 		15.86 104.75% 13,848,800 -5,103,318 -194.3
14.96
33.65
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/10/2021
14.85
 19,100 14.67 14.96 14.44 0 1,200 -0.0
04/10/2021
14.67
 46,600 13.97 14.67 13.79 0 0 0
01/10/2021
13.97
 8,900 14.08 14.08 13.79 0 0 0
30/09/2021
14.08
 200 13.79 14.08 14.08 0 0 0
29/09/2021
13.79
 4,700 13.79 13.79 13.56 0 0 0
28/09/2021
13.79
 11,100 13.38 13.79 13.50 0 0 0
27/09/2021
13.38
 200 13.85 13.97 13.38 0 0 0
24/09/2021
13.85
 2,100 13.79 13.85 13.85 0 0 0
23/09/2021
13.79
 1,200 13.91 13.97 13.79 0 0 0
22/09/2021
13.91
 4,300 13.85 13.91 13.85 0 800 -0.0
21/09/2021
13.85
 5,300 13.79 13.85 13.85 0 0 0
20/09/2021
13.79
 6,900 13.73 13.79 13.79 0 6,600 -0.2
17/09/2021
13.73
 16,100 13.73 13.85 13.73 0 6,100 -0.1
16/09/2021
13.73
 400 13.73 13.73 13.73 0 0 0
15/09/2021
13.73
 900 13.67 13.73 13.73 0 0 0
14/09/2021
13.67
 1,400 13.61 13.73 13.61 0 0 0
13/09/2021
13.61
 10,000 13.50 13.61 13.50 0 0 0
10/09/2021
13.50
 24,900 13.50 13.56 13.50 0 0 0
09/09/2021
13.50
 19,000 13.50 13.50 13.50 0 0 0
08/09/2021
13.50
 7,200 13.79 13.79 13.50 0 1,000 -0.0
07/09/2021
13.79
 7,000 13.50 13.79 13.50 3,900 0 0.1
06/09/2021
13.50
 19,600 13.50 13.53 13.50 0 0 0
01/09/2021
13.50
 7,400 13.09 13.76 13.50 900 0 0.0
31/08/2021
13.09
 1,500 13.03 13.09 12.91 0 0 0
30/08/2021
13.03
 0 13.03 13.03 13.03 0 0 0
27/08/2021
13.03
 2,000 12.91 13.03 13.03 0 0 0
26/08/2021
12.91
 0 12.91 12.91 12.91 0 0 0
25/08/2021
12.91
 5,000 12.97 12.97 12.91 0 0 0
24/08/2021
12.97
 1,000 12.97 12.97 12.97 0 0 0
23/08/2021
12.97
 800 13.17 13.17 12.97 0 0 0
20/08/2021
13.17
 15,400 13.17 13.20 13.17 4,300 3,000 0.0
19/08/2021
13.17
 900 13.20 13.20 13.17 0 0 0
18/08/2021
13.20
 19,400 13.14 13.20 13.14 8,400 0 0.2
17/08/2021
13.14
 1,400 13.09 13.14 13.14 0 0 0
16/08/2021
13.09
 2,500 12.91 13.09 12.91 0 0 0
13/08/2021
12.91
 4,400 12.73 12.91 12.79 0 0 0
12/08/2021
12.73
 1,800 12.56 12.73 12.62 0 0 0
11/08/2021
12.56
 27,100 12.85 12.91 12.53 0 0 0
10/08/2021
12.85
 3,400 12.76 12.85 12.62 0 0 0
09/08/2021
12.76
 1,900 12.76 12.76 12.68 0 0 0
06/08/2021
12.76
 8,100 12.70 12.76 12.68 0 0 0
05/08/2021
12.70
 800 12.56 12.73 12.70 400 0 0.0
04/08/2021
12.56
 4,400 12.68 12.73 12.56 0 0 0
03/08/2021
12.68
 1,400 12.62 12.68 12.59 0 0 0
02/08/2021
12.62
 3,100 12.62 12.62 12.59 0 0 0
30/07/2021
12.62
 7,000 12.62 12.62 12.62 0 0 0
29/07/2021
12.62
 2,100 12.62 12.62 12.59 0 0 0
28/07/2021
12.62
 18,100 12.32 12.62 12.32 0 0 0
27/07/2021
12.32
 100 12.44 12.44 12.32 0 0 0
26/07/2021
12.44
 2,700 12.44 12.50 12.44 0 0 0
23/07/2021
12.44
 5,100 12.56 12.56 12.44 0 0 0
22/07/2021
12.56
 4,500 12.73 12.73 12.38 0 0 0
21/07/2021
12.73
 5,200 12.62 12.73 12.38 0 0 0
20/07/2021
12.62
 10,200 12.73 12.73 12.15 0 0 0
19/07/2021
12.73
 0 12.73 12.73 12.73 0 0 0
16/07/2021
12.73
 9,600 12.68 12.73 12.38 0 0 0
15/07/2021
12.68
 8,100 12.62 12.68 11.74 0 0 0
14/07/2021
12.62
 9,100 12.73 12.73 12.09 0 0 0
13/07/2021
12.73
 7,200 12.88 12.88 12.21 100 0 0.0
12/07/2021
12.88
 23,400 12.44 12.88 11.74 0 0 0
09/07/2021
12.44
 6,500 12.44 12.50 12.32 0 0 0
08/07/2021
12.44
 15,500 12.50 12.50 12.44 0 0 0
07/07/2021
12.50
 4,200 12.50 12.56 12.50 0 0 0
06/07/2021
12.50
 1,800 12.35 12.50 12.44 0 0 0
05/07/2021
12.35
 500 12.91 12.91 12.35 0 0 0
02/07/2021
12.91
 600 12.62 12.91 12.38 300 0 0.0
01/07/2021
12.62
 2,600 12.68 12.68 12.62 0 0 0
30/06/2021
12.68
 5,600 12.68 12.73 12.68 0 0 0
29/06/2021
12.68
 16,300 12.32 12.91 12.32 0 700 -0.0
28/06/2021
12.32
 1,000 12.56 12.56 12.32 0 0 0
25/06/2021
12.56
 7,400 12.50 12.62 12.50 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |