CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.50 1.47% 130,800 0 0
34
34.65
34.65
2 tháng
(2025-12-01) 		-0.45 -1.29% 260,500 0 0
34
34.95
34.65
3 tháng
(2025-10-30) 		-0.60 -1.71% 332,400 0 0
34
35.10
34.65
6 tháng
(2025-08-01) 		-0.90 -2.55% 837,900 0 0
34
35.69
34.65
12 tháng
(2025-02-03) 		2.11 6.50% 1,925,600 -5,163,177 -185.6
32.21
35.69
34.65
24 tháng
(2024-02-15) 		6.24 22.08% 4,002,700 -5,166,477 -185.7
27.66
35.69
34.65
36 tháng
(2023-02-13) 		13.68 65.67% 7,608,500 -5,217,777 -191.8
20.82
35.69
34.65
60 tháng
(2021-02-23) 		19.84 135.30% 14,545,200 -4,905,418 -189.8
12.52
35.69
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
12.81
 3,500 12.70 12.81 12.70 0 0 0
22/09/2020
12.70
 5,000 12.70 12.76 12.70 0 0 0
21/09/2020
12.70
 25,010 12.70 12.70 12.70 0 0 0
18/09/2020
12.70
 27,960 12.65 12.70 12.70 0 0 0
17/09/2020
12.65
 30,670 12.70 12.70 12.65 1,550 0 0.0
16/09/2020
12.70
 15,180 12.76 12.76 12.49 0 0 0
15/09/2020
12.76
 7,920 13.22 13.22 12.76 0 0 0
14/09/2020
13.22
 57,230 12.70 13.22 12.70 0 0 0
11/09/2020
12.70
 15,300 12.60 12.70 12.65 0 0 0
10/09/2020
12.60
 4,350 12.65 12.70 12.16 0 0 0
09/09/2020
12.65
 120 12.65 12.65 12.08 0 30 -0.0
08/09/2020
12.65
 790 12.49 12.68 12.54 0 0 0
07/09/2020
12.49
 12,500 12.62 12.62 12.43 0 0 0
04/09/2020
12.62
 530 12.62 12.62 12.43 0 0 0
03/09/2020
12.62
 1,640 12.60 12.62 12.60 0 0 0
01/09/2020
12.60
 18,740 12.62 13.19 12.60 0 0 0
31/08/2020
12.62
 14,940 12.70 12.70 12.54 0 250 -0.0
28/08/2020
12.70
 21,970 12.70 12.70 12.70 0 0 0
27/08/2020
12.70
 57,060 12.70 12.84 12.70 0 0 0
26/08/2020
12.70
 15,430 12.70 12.70 12.70 0 0 0
25/08/2020
12.70
 10,800 12.70 12.97 12.70 0 0 0
24/08/2020
12.70
 25,200 12.70 12.73 12.65 0 0 0
21/08/2020
12.70
 5,730 12.60 12.70 12.60 0 0 0
20/08/2020
12.60
 2,150 12.73 12.73 12.43 0 0 0
19/08/2020
12.73
 2,080 12.70 12.73 12.54 0 0 0
18/08/2020
12.70
 910 12.65 12.73 12.70 0 0 0
17/08/2020
12.65
 2,310 12.70 12.70 12.43 0 0 0
14/08/2020
12.70
 7,500 12.43 13.22 12.33 0 7,380 -0.2
13/08/2020
12.43
 36,440 12.65 12.65 12.33 1,000 2,620 -0.0
12/08/2020
12.65
 16,700 12.68 12.68 12.49 0 0 0
11/08/2020
12.68
 20,590 12.81 12.81 12.60 0 0 0
10/08/2020
12.81
 24,210 12.87 12.89 12.76 1,000 0 0.0
07/08/2020
12.87
 540 13.14 13.14 12.87 0 0 0
06/08/2020
13.14
 20 13.25 13.70 13.14 0 0 0
05/08/2020
13.25
 0 13.25 13.25 13.25 0 0 0
04/08/2020
13.25
 1,510 13.25 13.25 12.73 0 0 0
03/08/2020
13.25
 270 13.19 13.65 12.70 0 0 0
31/07/2020
13.19
 10 13.25 13.25 13.19 0 0 0
30/07/2020
13.25
 20 13.70 13.76 13.25 0 0 0
29/07/2020
13.70
 10 13.16 13.70 13.70 0 0 0
28/07/2020
13.16
 10 12.33 13.16 13.16 0 0 0
27/07/2020
12.33
 520 12.97 13.87 12.33 0 0 0
24/07/2020
12.97
 5,000 13.46 13.46 12.97 0 0 0
23/07/2020
13.46
 6,010 13.03 13.46 12.92 0 0 0
22/07/2020
13.03
 290 13.62 13.62 12.97 0 0 0
21/07/2020
13.62
 3,000 13.73 13.73 12.92 0 0 0
20/07/2020
13.73
 0 13.73 13.73 13.73 0 0 0
17/07/2020
13.73
 0 13.73 13.73 13.73 0 0 0
16/07/2020
13.73
 3,010 13.73 13.73 12.81 0 0 0
15/07/2020
13.73
 3,010 13.73 13.73 12.81 0 0 0
14/07/2020
13.73
 820 13.73 13.73 12.87 0 0 0
13/07/2020
13.73
 320 13.73 13.73 12.97 300 0 0.0
10/07/2020
13.73
 0 13.73 13.73 13.73 0 0 0
09/07/2020
13.73
 30 14.00 14.00 13.73 0 0 0
08/07/2020
14.00
 0 14.00 14.00 14.00 0 0 0
07/07/2020
14.00
 50 13.52 14.00 14.00 40 0 0.0
06/07/2020
13.52
 1,110 13.52 13.52 12.57 0 0 0
03/07/2020
13.52
 0 13.52 13.52 13.52 0 0 0
02/07/2020
13.52
 30 13.52 13.79 13.52 0 0 0
01/07/2020
13.52
 3,020 13.79 14.73 12.97 0 0 0
30/06/2020
13.79
 5,560 12.97 13.79 12.43 0 0 0
29/06/2020
12.97
 33,010 12.97 13.87 12.54 0 0 0
26/06/2020
12.97
 24,790 13.62 14.57 12.97 0 0 0
25/06/2020
13.62
 11,000 13.46 13.62 13.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |