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)
31/01/2020
11.68
 0 11.68 11.68 11.68 0 0 0
30/01/2020
11.68
 60 12.35 12.35 11.68 0 0 0
22/01/2020
12.35
 4,980 11.89 12.38 12.33 0 0 0
21/01/2020
11.89
 800 12.16 12.16 11.89 0 0 0
20/01/2020
12.16
 210 12.16 12.16 12.16 0 0 0
17/01/2020
12.16
 0 12.16 12.16 12.16 0 0 0
16/01/2020
12.16
 2,040 12.16 12.30 12.16 0 0 0
15/01/2020
12.16
 1,170 12.16 12.38 12.16 0 0 0
14/01/2020
12.16
 5,210 12.43 12.43 12.16 0 0 0
13/01/2020
12.43
 0 12.43 12.43 12.43 0 0 0
10/01/2020
12.43
 890 11.95 12.43 11.89 0 0 0
09/01/2020
11.95
 200 11.95 11.95 11.95 0 0 0
08/01/2020
11.95
 0 11.95 11.95 11.95 0 0 0
07/01/2020
11.95
 0 11.95 11.95 11.95 0 0 0
06/01/2020
11.95
 9,500 12.43 12.43 11.95 0 0 0
03/01/2020
12.43
 200 11.79 12.43 12.43 200 0 0.0
02/01/2020
11.79
 400 11.62 11.79 11.79 0 0 0
31/12/2019
11.62
 4,000 11.62 11.62 11.19 0 1,100 -0.0
30/12/2019
11.62
 4,660 11.89 11.89 11.62 0 0 0
27/12/2019
11.89
 1,630 11.89 11.89 11.89 0 0 0
26/12/2019
11.89
 2,870 11.79 11.89 11.79 0 0 0
25/12/2019
11.79
 12,140 11.89 11.89 11.68 0 0 0
24/12/2019
11.89
 7,640 11.73 11.89 11.73 0 0 0
23/12/2019
11.73
 1,010 11.89 11.89 11.08 0 1,000 -0.0
20/12/2019
11.89
 3,000 12.38 12.38 11.62 0 0 0
19/12/2019
12.38
 770 12.79 12.79 11.89 0 0 0
18/12/2019
12.79
 0 12.79 12.79 12.79 0 0 0
17/12/2019
12.79
 0 12.79 12.79 12.79 0 0 0
16/12/2019
12.79
 310 12.35 12.79 12.00 0 0 0
13/12/2019
12.35
 0 12.35 12.35 12.35 0 0 0
12/12/2019
12.35
 60 11.89 12.41 12.35 0 0 0
11/12/2019
11.89
 10 11.62 11.89 11.89 0 0 0
10/12/2019
11.62
 310 11.46 11.62 11.46 0 0 0
09/12/2019
11.46
 6,240 11.73 11.73 11.46 0 0 0
06/12/2019
11.73
 1,060 12.60 12.60 11.73 0 0 0
05/12/2019
12.60
 1,010 12.60 12.60 11.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |