CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-05) 		-0.15 -0.43% 74,500 0 0
34
35
34.90
2 tháng
(2025-10-06) 		-0.05 -0.14% 230,300 0 0
34
35.40
34.90
3 tháng
(2025-09-08) 		-0.50 -1.42% 354,400 0 0
34
35.69
34.90
6 tháng
(2025-06-09) 		0.03 0.09% 898,200 0 0
34
35.69
34.90
12 tháng
(2024-12-10) 		2.97 9.31% 2,002,300 -5,163,577 -185.6
31.65
35.69
34.90
24 tháng
(2023-12-18) 		9.46 37.25% 4,168,600 -5,167,677 -185.8
25.39
35.69
34.90
36 tháng
(2022-12-21) 		15.24 77.69% 8,053,800 -5,126,537 -189.9
19.54
35.69
34.90
60 tháng
(2020-12-31) 		20.12 136.65% 14,654,620 -4,911,418 -189.9
12.52
35.69
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
12.60
 0 12.60 12.60 12.60 0 0 0
03/12/2019
12.60
 10 12.19 12.60 12.60 0 0 0
02/12/2019
12.19
 10 11.41 12.19 12.19 0 0 0
29/11/2019
11.41
 10 12.16 12.16 11.41 0 0 0
28/11/2019
12.16
 0 12.16 12.16 12.16 0 0 0
27/11/2019
12.16
 460 12.97 12.97 12.08 0 0 0
26/11/2019
12.97
 30 12.16 12.97 12.97 0 0 0
25/11/2019
12.16
 20,050 12.92 13.19 12.16 0 0 0
22/11/2019
12.92
 5,540 12.97 12.97 12.11 0 0 0
21/11/2019
12.97
 12,010 12.43 12.97 12.43 0 0 0
20/11/2019
12.43
 1,220 11.95 12.43 11.89 0 0 0
19/11/2019
11.95
 760 12.00 12.38 11.95 0 0 0
18/11/2019
12.00
 7,120 11.89 12.00 11.95 0 0 0
15/11/2019
11.89
 31,930 11.89 11.89 11.89 0 0 0
14/11/2019
11.89
 41,080 11.89 11.95 11.89 0 0 0
13/11/2019
11.89
 4,000 11.95 12.00 11.89 0 0 0
12/11/2019
11.95
 13,740 11.89 11.95 11.79 0 0 0
11/11/2019
11.89
 2,000 11.89 12.00 11.89 0 0 0
08/11/2019
11.89
 1,350 11.95 11.95 11.89 0 0 0
07/11/2019
11.95
 8,700 11.89 11.95 11.89 200 0 0.0
06/11/2019
11.89
 50 11.79 11.89 11.89 0 0 0
05/11/2019
11.79
 2,440 11.89 11.89 11.73 0 0 0
04/11/2019
11.89
 0 11.89 11.89 11.89 0 0 0
01/11/2019
11.89
 100 11.89 11.89 11.89 0 0 0
31/10/2019
11.89
 2,250 11.68 11.89 11.79 1,000 0 0.0
30/10/2019
11.68
 1,000 11.62 11.68 11.68 0 0 0
29/10/2019
11.62
 1,340 11.84 11.84 11.62 0 0 0
28/10/2019
11.84
 860 11.79 11.89 11.84 0 0 0
25/10/2019
11.79
 850 11.89 11.89 11.79 0 0 0
24/10/2019
11.89
 590 11.89 12.00 11.89 0 0 0
23/10/2019
11.89
 0 11.89 11.89 11.89 0 0 0
22/10/2019
11.89
 330 11.79 11.89 11.89 0 0 0
21/10/2019
11.79
 1,750 11.79 11.89 11.79 0 0 0
18/10/2019
11.79
 5,100 11.79 11.79 11.79 0 0 0
17/10/2019
11.79
 1,500 11.70 11.79 11.70 0 0 0
16/10/2019
11.70
 7,250 11.68 11.73 11.62 0 0 0
15/10/2019
11.68
 900 11.62 11.68 11.68 0 0 0
14/10/2019
11.62
 1,580 11.79 11.79 11.62 0 0 0
11/10/2019
11.79
 0 11.79 11.79 11.79 0 0 0
10/10/2019
11.79
 10,110 11.84 11.89 11.79 0 0 0
09/10/2019
11.84
 1,700 11.73 11.84 11.62 0 0 0
08/10/2019
11.73
 18,600 11.62 11.89 11.62 0 0 0
07/10/2019
11.62
 14,570 11.89 11.89 11.62 0 0 0
04/10/2019
11.89
 14,580 12.06 12.06 11.89 0 0 0
03/10/2019
12.06
 150 11.89 12.43 12.06 0 0 0
02/10/2019
11.89
 8,280 12.16 12.16 11.68 0 0 0
01/10/2019
12.16
 70 12.16 12.16 12.16 0 0 0
30/09/2019
12.16
 13,590 11.92 12.16 11.76 0 0 0
27/09/2019
11.92
 1,350 11.62 11.92 11.22 0 0 0
26/09/2019
11.62
 1,080 11.62 12.38 11.62 0 0 0
25/09/2019
11.62
 50,120 12.00 12.00 11.35 0 0 0
24/09/2019
12.00
 6,850 11.95 12.54 11.95 0 0 0
23/09/2019
11.95
 2,530 11.68 11.95 10.92 160 0 0.0
20/09/2019
11.68
 4,110 11.95 11.95 11.68 40 0 0.0
19/09/2019
11.95
 0 11.95 11.95 11.95 0 0 0
18/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2019
11.95
 60 11.87 12.00 11.95 0 0 0
17/09/2019
11.87
 37,890 11.89 11.99 11.87 1,040 0 0.0
16/09/2019
11.89
 26,480 11.89 11.94 11.84 0 0 0
13/09/2019
11.89
 710 11.89 11.89 11.87 0 0 0
12/09/2019
11.89
 300 11.89 11.89 11.54 0 0 0
11/09/2019
11.89
 2,140 11.89 11.89 11.79 0 0 0
10/09/2019
11.89
 15,050 11.89 11.99 11.89 0 0 0
09/09/2019
11.89
 70 11.89 11.99 11.89 0 0 0
06/09/2019
11.89
 6,390 11.89 11.89 11.89 0 0 0
05/09/2019
11.89
 4,100 11.69 11.89 11.45 0 0 0
04/09/2019
11.69
 14,060 11.59 12.11 11.69 0 0 0
03/09/2019
11.59
 18,400 11.89 11.89 11.40 0 0 0
30/08/2019
11.89
 7,380 11.64 11.99 11.89 0 0 0
29/08/2019
11.64
 12,820 11.84 12.11 11.64 0 0 0
28/08/2019
11.84
 4,200 12.04 12.04 11.84 0 0 0
27/08/2019
12.04
 3,790 11.69 12.04 12.04 0 0 0
26/08/2019
11.69
 8,950 11.54 11.79 11.54 0 0 0
23/08/2019
11.54
 15,200 11.40 11.54 11.45 0 0 0
22/08/2019
11.40
 429,010 11.10 11.40 11.10 0 0 0
21/08/2019
11.10
 251,000 11.40 11.40 11.10 0 0 0
20/08/2019
11.40
 960 11.40 11.40 11.40 0 0 0
19/08/2019
11.40
 200 11.49 11.49 11.40 0 0 0
16/08/2019
11.49
 0 11.49 11.49 11.49 0 0 0
15/08/2019
11.49
 0 11.49 11.49 11.49 0 0 0
14/08/2019
11.49
 50 11.64 11.64 11.49 0 0 0
13/08/2019
11.64
 0 11.64 11.64 11.64 0 0 0
12/08/2019
11.64
 0 11.64 11.64 11.64 0 0 0
09/08/2019
11.64
 4,000 11.42 11.64 11.64 0 0 0
08/08/2019
11.42
 530 11.87 11.89 11.42 0 0 0
07/08/2019
11.87
 0 11.87 11.87 11.87 0 0 0
06/08/2019
11.87
 0 11.87 11.87 11.87 0 0 0
05/08/2019
11.87
 10 11.40 11.87 11.87 0 0 0
02/08/2019
11.40
 500 11.82 11.82 11.40 0 0 0
01/08/2019
11.82
 0 11.82 11.82 11.82 0 0 0
31/07/2019
11.82
 2,000 11.62 11.82 11.82 0 0 0
30/07/2019
11.62
 2,000 11.40 11.62 11.49 0 0 0
29/07/2019
11.40
 0 11.40 11.40 11.40 0 0 0
26/07/2019
11.40
 750 11.15 11.40 11.40 0 0 0
25/07/2019
11.15
 510 11.40 11.40 11.15 0 0 0
24/07/2019
11.40
 0 11.40 11.40 11.40 0 0 0
23/07/2019
11.40
 0 11.40 11.40 11.40 0 0 0
22/07/2019
11.40
 1,770 11.49 11.49 11.40 0 0 0
19/07/2019
11.49
 0 11.49 11.49 11.49 0 0 0
18/07/2019
11.49
 0 11.49 11.49 11.49 0 0 0
17/07/2019
11.49
 0 11.49 11.49 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |