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)
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
28/10/2020
12.71
 11,900 12.71 12.92 12.71 0 0 0
27/10/2020
12.71
 13,410 12.84 12.95 12.71 0 0 0
26/10/2020
12.84
 9,800 12.87 12.87 12.63 0 0 0
23/10/2020
12.87
 0 12.87 12.87 12.87 0 0 0
22/10/2020
12.87
 4,450 12.92 13.13 12.63 0 0 0
21/10/2020
12.92
 0 12.92 12.92 12.92 0 0 0
20/10/2020
12.92
 1,410 12.98 12.98 12.92 0 0 0
19/10/2020
12.98
 3,020 12.45 13.13 12.35 700 3,000 -0.1
16/10/2020
12.45
 460 12.71 12.87 12.35 0 0 0
15/10/2020
12.71
 51,600 12.90 12.90 12.71 0 0 0
14/10/2020
12.90
 230 12.87 12.90 12.90 0 0 0
13/10/2020
12.87
 14,020 12.87 12.98 12.87 0 0 0
12/10/2020
12.87
 2,270 12.87 13.13 12.87 0 0 0
09/10/2020
12.87
 9,770 12.87 12.92 12.87 4,000 1,550 0.1
08/10/2020
12.87
 7,140 12.84 12.87 12.87 0 0 0
07/10/2020
12.84
 3,320 12.56 12.84 12.56 0 0 0
06/10/2020
12.56
 500 12.45 12.56 12.56 0 0 0
05/10/2020
12.45
 5,250 12.77 12.77 12.45 2,860 250 0.1
02/10/2020
12.77
 36,100 12.87 12.87 12.77 0 0 0
01/10/2020
12.87
 3,630 12.77 12.87 12.74 0 0 0
30/09/2020
12.77
 4,730 12.74 12.77 12.71 0 0 0
29/09/2020
12.74
 1,820 12.69 12.77 12.74 0 0 0
28/09/2020
12.69
 2,210 12.69 12.77 12.69 0 0 0
25/09/2020
12.69
 8,140 12.61 12.79 12.61 0 0 0
24/09/2020
12.61
 2,500 12.45 12.71 12.37 0 0 0
23/09/2020
12.45
 3,500 12.35 12.45 12.35 0 0 0
22/09/2020
12.35
 5,000 12.35 12.40 12.35 0 0 0
21/09/2020
12.35
 25,010 12.35 12.35 12.35 0 0 0
18/09/2020
12.35
 27,960 12.29 12.35 12.35 0 0 0
17/09/2020
12.29
 30,670 12.35 12.35 12.29 1,550 0 0.0
16/09/2020
12.35
 15,180 12.40 12.40 12.14 0 0 0
15/09/2020
12.40
 7,920 12.84 12.84 12.40 0 0 0
14/09/2020
12.84
 57,230 12.35 12.84 12.35 0 0 0
11/09/2020
12.35
 15,300 12.24 12.35 12.29 0 0 0
10/09/2020
12.24
 4,350 12.29 12.35 11.82 0 0 0
09/09/2020
12.29
 120 12.29 12.29 11.74 0 30 -0.0
08/09/2020
12.29
 790 12.14 12.32 12.19 0 0 0
07/09/2020
12.14
 12,500 12.27 12.27 12.08 0 0 0
04/09/2020
12.27
 530 12.27 12.27 12.08 0 0 0
03/09/2020
12.27
 1,640 12.24 12.27 12.24 0 0 0
01/09/2020
12.24
 18,740 12.27 12.82 12.24 0 0 0
31/08/2020
12.27
 14,940 12.35 12.35 12.19 0 250 -0.0
28/08/2020
12.35
 21,970 12.35 12.35 12.35 0 0 0
27/08/2020
12.35
 57,060 12.35 12.48 12.35 0 0 0
26/08/2020
12.35
 15,430 12.35 12.35 12.35 0 0 0
25/08/2020
12.35
 10,800 12.35 12.61 12.35 0 0 0
24/08/2020
12.35
 25,200 12.35 12.37 12.29 0 0 0
21/08/2020
12.35
 5,730 12.24 12.35 12.24 0 0 0
20/08/2020
12.24
 2,150 12.37 12.37 12.08 0 0 0
19/08/2020
12.37
 2,080 12.35 12.37 12.19 0 0 0
18/08/2020
12.35
 910 12.29 12.37 12.35 0 0 0
17/08/2020
12.29
 2,310 12.35 12.35 12.08 0 0 0
14/08/2020
12.35
 7,500 12.08 12.84 11.98 0 7,380 -0.2
13/08/2020
12.08
 36,440 12.29 12.29 11.98 1,000 2,620 -0.0
12/08/2020
12.29
 16,700 12.32 12.32 12.14 0 0 0
11/08/2020
12.32
 20,590 12.45 12.45 12.24 0 0 0
10/08/2020
12.45
 24,210 12.50 12.53 12.40 1,000 0 0.0
07/08/2020
12.50
 540 12.77 12.77 12.50 0 0 0
06/08/2020
12.77
 20 12.87 13.32 12.77 0 0 0
05/08/2020
12.87
 0 12.87 12.87 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |