CTCP Thủy điện Miền Nam (shp)

35.20
0.20
(0.57%)
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
(2026-05-13) 		1 2.94% 80,800 0 0
33.80
35.60
35.20
2 tháng
(2026-04-13) 		0.65 1.89% 153,800 0 0
33.80
35.60
35.20
3 tháng
(2026-03-16) 		0.55 1.60% 252,100 0 0
33.80
35.60
35.20
6 tháng
(2025-12-15) 		1.38 4.10% 592,000 0 0
33.04
35.60
35.20
12 tháng
(2025-06-17) 		1.07 3.16% 1,535,300 0 0
33.04
35.60
35.20
24 tháng
(2024-06-24) 		4.38 14.29% 3,745,900 -5,166,477 -185.7
29.68
35.60
35.20
36 tháng
(2023-06-28) 		13.05 59.42% 6,786,200 -5,172,677 -185.9
21.21
35.60
35.20
60 tháng
(2021-07-08) 		21.81 165.35% 14,033,700 -5,103,918 -194.3
13.07
35.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
14.12
 240 14.06 14.12 14.06 0 0 0
22/12/2020
14.06
 9,230 14.06 14.09 14.06 0 0 0
21/12/2020
14.06
 5,120 14.06 14.06 14.06 0 0 0
18/12/2020
14.06
 1,600 14.06 14.06 14.06 0 0 0
17/12/2020
14.06
 7,600 14.31 14.43 14.06 100 0 0.0
16/12/2020
14.31
 260 14.50 14.50 14.31 0 0 0
15/12/2020
14.50
 4,630 14.50 14.50 13.69 0 0 0
14/12/2020
14.50
 5,680 14.56 14.56 14.31 0 0 0
11/12/2020
14.56
 1,980 14.59 14.59 14.31 0 0 0
10/12/2020
14.59
 6,310 14.75 14.75 14.31 0 0 0
09/12/2020
14.75
 520 14.56 14.87 14.75 0 0 0
08/12/2020
14.56
 18,480 14.56 14.68 14.56 0 0 0
07/12/2020
14.56
 4,560 14.75 14.75 14.56 0 0 0
04/12/2020
14.75
 910 14.68 15.24 14.68 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/12/2020
14.68
 7,480 14.50 14.68 14.56 0 0 0
02/12/2020
14.50
 25,030 14.32 14.55 14.38 0 0 0
01/12/2020
14.32
 12,640 14.27 14.32 14.27 0 0 0
30/11/2020
14.27
 8,430 14.27 14.32 14.27 0 0 0
27/11/2020
14.27
 1,400 14.27 14.32 14.27 0 0 0
26/11/2020
14.27
 300 14.27 14.27 14.27 0 0 0
25/11/2020
14.27
 1,390 14.27 14.30 14.27 0 0 0
24/11/2020
14.27
 3,080 14.27 14.32 14.21 0 0 0
23/11/2020
14.27
 4,200 14.21 14.32 14.21 0 0 0
20/11/2020
14.21
 1,830 14.21 14.32 14.04 0 0 0
19/11/2020
14.21
 6,070 14.32 14.38 14.21 0 0 0
18/11/2020
14.32
 8,170 14.32 14.32 14.32 0 0 0
17/11/2020
14.32
 15,910 14.32 14.44 14.32 0 0 0
16/11/2020
14.32
 6,240 14.61 14.61 14.32 0 0 0
13/11/2020
14.61
 2,820 14.32 14.61 14.32 0 0 0
12/11/2020
14.32
 0 14.32 14.32 14.32 0 0 0
11/11/2020
14.32
 1,590 14.32 14.32 13.81 0 0 0
10/11/2020
14.32
 930 14.32 14.32 14.32 0 0 0
09/11/2020
14.32
 310 14.32 14.32 14.32 0 0 0
06/11/2020
14.32
 1,620 14.32 14.32 14.32 0 0 0
05/11/2020
14.32
 1,540 14.32 14.61 14.07 0 0 0
04/11/2020
14.32
 2,740 13.78 14.32 14.07 0 0 0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/11/2020
13.78
 0 12.63 13.78 13.78 0 0 0
02/11/2020
12.63
 0 12.63 12.63 12.63 0 0 0
30/10/2020
12.63
 0 12.63 12.63 12.63 0 0 0
29/10/2020
12.63
 10,000 12.71 12.71 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |