CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
13.67
 5,680 13.73 13.73 13.50 0 0 0
11/12/2020
13.73
 1,980 13.76 13.76 13.50 0 0 0
10/12/2020
13.76
 6,310 13.91 13.91 13.50 0 0 0
09/12/2020
13.91
 520 13.73 14.03 13.91 0 0 0
08/12/2020
13.73
 18,480 13.73 13.85 13.73 0 0 0
07/12/2020
13.73
 4,560 13.91 13.91 13.73 0 0 0
04/12/2020
13.91
 910 13.85 14.38 13.85 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/12/2020
13.85
 7,480 13.67 13.85 13.73 0 0 0
02/12/2020
13.67
 25,030 13.51 13.73 13.57 0 0 0
01/12/2020
13.51
 12,640 13.46 13.51 13.46 0 0 0
30/11/2020
13.46
 8,430 13.46 13.51 13.46 0 0 0
27/11/2020
13.46
 1,400 13.46 13.51 13.46 0 0 0
26/11/2020
13.46
 300 13.46 13.46 13.46 0 0 0
25/11/2020
13.46
 1,390 13.46 13.48 13.46 0 0 0
24/11/2020
13.46
 3,080 13.46 13.51 13.40 0 0 0
23/11/2020
13.46
 4,200 13.40 13.51 13.40 0 0 0
20/11/2020
13.40
 1,830 13.40 13.51 13.24 0 0 0
19/11/2020
13.40
 6,070 13.51 13.57 13.40 0 0 0
18/11/2020
13.51
 8,170 13.51 13.51 13.51 0 0 0
17/11/2020
13.51
 15,910 13.51 13.62 13.51 0 0 0
16/11/2020
13.51
 6,240 13.78 13.78 13.51 0 0 0
13/11/2020
13.78
 2,820 13.51 13.78 13.51 0 0 0
12/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
11/11/2020
13.51
 1,590 13.51 13.51 13.02 0 0 0
10/11/2020
13.51
 930 13.51 13.51 13.51 0 0 0
09/11/2020
13.51
 310 13.51 13.51 13.51 0 0 0
06/11/2020
13.51
 1,620 13.51 13.51 13.51 0 0 0
05/11/2020
13.51
 1,540 13.51 13.78 13.27 0 0 0
04/11/2020
13.51
 2,740 13.00 13.51 13.27 0 0 0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/11/2020
13.00
 0 11.92 13.00 13.00 0 0 0
02/11/2020
11.92
 0 11.92 11.92 11.92 0 0 0
30/10/2020
11.92
 0 11.92 11.92 11.92 0 0 0
29/10/2020
11.92
 10,000 11.99 11.99 11.92 0 0 0
28/10/2020
11.99
 11,900 11.99 12.19 11.99 0 0 0
27/10/2020
11.99
 13,410 12.11 12.21 11.99 0 0 0
26/10/2020
12.11
 9,800 12.14 12.14 11.92 0 0 0
23/10/2020
12.14
 0 12.14 12.14 12.14 0 0 0
22/10/2020
12.14
 4,450 12.19 12.39 11.92 0 0 0
21/10/2020
12.19
 0 12.19 12.19 12.19 0 0 0
20/10/2020
12.19
 1,410 12.24 12.24 12.19 0 0 0
19/10/2020
12.24
 3,020 11.74 12.39 11.64 700 3,000 -0.1
16/10/2020
11.74
 460 11.99 12.14 11.64 0 0 0
15/10/2020
11.99
 51,600 12.16 12.16 11.99 0 0 0
14/10/2020
12.16
 230 12.14 12.16 12.16 0 0 0
13/10/2020
12.14
 14,020 12.14 12.24 12.14 0 0 0
12/10/2020
12.14
 2,270 12.14 12.39 12.14 0 0 0
09/10/2020
12.14
 9,770 12.14 12.19 12.14 4,000 1,550 0.1
08/10/2020
12.14
 7,140 12.11 12.14 12.14 0 0 0
07/10/2020
12.11
 3,320 11.84 12.11 11.84 0 0 0
06/10/2020
11.84
 500 11.74 11.84 11.84 0 0 0
05/10/2020
11.74
 5,250 12.04 12.04 11.74 2,860 250 0.1
02/10/2020
12.04
 36,100 12.14 12.14 12.04 0 0 0
01/10/2020
12.14
 3,630 12.04 12.14 12.02 0 0 0
30/09/2020
12.04
 4,730 12.02 12.04 11.99 0 0 0
29/09/2020
12.02
 1,820 11.97 12.04 12.02 0 0 0
28/09/2020
11.97
 2,210 11.97 12.04 11.97 0 0 0
25/09/2020
11.97
 8,140 11.89 12.07 11.89 0 0 0
24/09/2020
11.89
 2,500 11.74 11.99 11.67 0 0 0
23/09/2020
11.74
 3,500 11.64 11.74 11.64 0 0 0
22/09/2020
11.64
 5,000 11.64 11.69 11.64 0 0 0
21/09/2020
11.64
 25,010 11.64 11.64 11.64 0 0 0
18/09/2020
11.64
 27,960 11.59 11.64 11.64 0 0 0
17/09/2020
11.59
 30,670 11.64 11.64 11.59 1,550 0 0.0
16/09/2020
11.64
 15,180 11.69 11.69 11.45 0 0 0
15/09/2020
11.69
 7,920 12.11 12.11 11.69 0 0 0
14/09/2020
12.11
 57,230 11.64 12.11 11.64 0 0 0
11/09/2020
11.64
 15,300 11.55 11.64 11.59 0 0 0
10/09/2020
11.55
 4,350 11.59 11.64 11.15 0 0 0
09/09/2020
11.59
 120 11.59 11.59 11.07 0 30 -0.0
08/09/2020
11.59
 790 11.45 11.62 11.50 0 0 0
07/09/2020
11.45
 12,500 11.57 11.57 11.40 0 0 0
04/09/2020
11.57
 530 11.57 11.57 11.40 0 0 0
03/09/2020
11.57
 1,640 11.55 11.57 11.55 0 0 0
01/09/2020
11.55
 18,740 11.57 12.09 11.55 0 0 0
31/08/2020
11.57
 14,940 11.64 11.64 11.50 0 250 -0.0
28/08/2020
11.64
 21,970 11.64 11.64 11.64 0 0 0
27/08/2020
11.64
 57,060 11.64 11.77 11.64 0 0 0
26/08/2020
11.64
 15,430 11.64 11.64 11.64 0 0 0
25/08/2020
11.64
 10,800 11.64 11.89 11.64 0 0 0
24/08/2020
11.64
 25,200 11.64 11.67 11.59 0 0 0
21/08/2020
11.64
 5,730 11.55 11.64 11.55 0 0 0
20/08/2020
11.55
 2,150 11.67 11.67 11.40 0 0 0
19/08/2020
11.67
 2,080 11.64 11.67 11.50 0 0 0
18/08/2020
11.64
 910 11.59 11.67 11.64 0 0 0
17/08/2020
11.59
 2,310 11.64 11.64 11.40 0 0 0
14/08/2020
11.64
 7,500 11.40 12.11 11.30 0 7,380 -0.2
13/08/2020
11.40
 36,440 11.59 11.59 11.30 1,000 2,620 -0.0
12/08/2020
11.59
 16,700 11.62 11.62 11.45 0 0 0
11/08/2020
11.62
 20,590 11.74 11.74 11.55 0 0 0
10/08/2020
11.74
 24,210 11.79 11.82 11.69 1,000 0 0.0
07/08/2020
11.79
 540 12.04 12.04 11.79 0 0 0
06/08/2020
12.04
 20 12.14 12.56 12.04 0 0 0
05/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
04/08/2020
12.14
 1,510 12.14 12.14 11.67 0 0 0
03/08/2020
12.14
 270 12.09 12.51 11.64 0 0 0
31/07/2020
12.09
 10 12.14 12.14 12.09 0 0 0
30/07/2020
12.14
 20 12.56 12.61 12.14 0 0 0
29/07/2020
12.56
 10 12.07 12.56 12.56 0 0 0
28/07/2020
12.07
 10 11.30 12.07 12.07 0 0 0
27/07/2020
11.30
 520 11.89 12.71 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |