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) 		0.10 0.29% 147,900 0 0
34.10
34.80
34.40
2 tháng
(2026-01-19) 		0.97 2.91% 278,100 0 0
33.04
34.80
34.40
3 tháng
(2025-12-19) 		0.97 2.91% 356,100 0 0
33.04
34.80
34.40
6 tháng
(2025-09-22) 		-0.14 -0.40% 741,100 0 0
33.04
34.80
34.40
12 tháng
(2025-03-24) 		0.57 1.68% 1,715,200 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-29) 		5.81 20.23% 4,023,800 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-04-04) 		13.81 66.72% 7,479,500 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-14) 		20.44 145.35% 14,298,800 -4,985,318 -191.6
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)
18/10/2019
11.45
 5,100 11.45 11.45 11.45 0 0 0
17/10/2019
11.45
 1,500 11.37 11.45 11.37 0 0 0
16/10/2019
11.37
 7,250 11.35 11.40 11.29 0 0 0
15/10/2019
11.35
 900 11.29 11.35 11.35 0 0 0
14/10/2019
11.29
 1,580 11.45 11.45 11.29 0 0 0
11/10/2019
11.45
 0 11.45 11.45 11.45 0 0 0
10/10/2019
11.45
 10,110 11.51 11.56 11.45 0 0 0
09/10/2019
11.51
 1,700 11.40 11.51 11.29 0 0 0
08/10/2019
11.40
 18,600 11.29 11.56 11.29 0 0 0
07/10/2019
11.29
 14,570 11.56 11.56 11.29 0 0 0
04/10/2019
11.56
 14,580 11.72 11.72 11.56 0 0 0
03/10/2019
11.72
 150 11.56 12.08 11.72 0 0 0
02/10/2019
11.56
 8,280 11.82 11.82 11.35 0 0 0
01/10/2019
11.82
 70 11.82 11.82 11.82 0 0 0
30/09/2019
11.82
 13,590 11.58 11.82 11.43 0 0 0
27/09/2019
11.58
 1,350 11.29 11.58 10.90 0 0 0
26/09/2019
11.29
 1,080 11.29 12.03 11.29 0 0 0
25/09/2019
11.29
 50,120 11.66 11.66 11.03 0 0 0
24/09/2019
11.66
 6,850 11.61 12.19 11.61 0 0 0
23/09/2019
11.61
 2,530 11.35 11.61 10.61 160 0 0.0
20/09/2019
11.35
 4,110 11.61 11.61 11.35 40 0 0.0
19/09/2019
11.61
 0 11.61 11.61 11.61 0 0 0
18/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2019
11.61
 60 11.53 11.66 11.61 0 0 0
17/09/2019
11.53
 37,890 11.56 11.65 11.53 1,040 0 0.0
16/09/2019
11.56
 26,480 11.56 11.60 11.51 0 0 0
13/09/2019
11.56
 710 11.56 11.56 11.53 0 0 0
12/09/2019
11.56
 300 11.56 11.56 11.22 0 0 0
11/09/2019
11.56
 2,140 11.56 11.56 11.46 0 0 0
10/09/2019
11.56
 15,050 11.56 11.65 11.56 0 0 0
09/09/2019
11.56
 70 11.56 11.65 11.56 0 0 0
06/09/2019
11.56
 6,390 11.56 11.56 11.56 0 0 0
05/09/2019
11.56
 4,100 11.36 11.56 11.12 0 0 0
04/09/2019
11.36
 14,060 11.27 11.77 11.36 0 0 0
03/09/2019
11.27
 18,400 11.56 11.56 11.07 0 0 0
30/08/2019
11.56
 7,380 11.31 11.65 11.56 0 0 0
29/08/2019
11.31
 12,820 11.51 11.77 11.31 0 0 0
28/08/2019
11.51
 4,200 11.70 11.70 11.51 0 0 0
27/08/2019
11.70
 3,790 11.36 11.70 11.70 0 0 0
26/08/2019
11.36
 8,950 11.22 11.46 11.22 0 0 0
23/08/2019
11.22
 15,200 11.07 11.22 11.12 0 0 0
22/08/2019
11.07
 429,010 10.79 11.07 10.79 0 0 0
21/08/2019
10.79
 251,000 11.07 11.07 10.79 0 0 0
20/08/2019
11.07
 960 11.07 11.07 11.07 0 0 0
19/08/2019
11.07
 200 11.17 11.17 11.07 0 0 0
16/08/2019
11.17
 0 11.17 11.17 11.17 0 0 0
15/08/2019
11.17
 0 11.17 11.17 11.17 0 0 0
14/08/2019
11.17
 50 11.31 11.31 11.17 0 0 0
13/08/2019
11.31
 0 11.31 11.31 11.31 0 0 0
12/08/2019
11.31
 0 11.31 11.31 11.31 0 0 0
09/08/2019
11.31
 4,000 11.10 11.31 11.31 0 0 0
08/08/2019
11.10
 530 11.53 11.56 11.10 0 0 0
07/08/2019
11.53
 0 11.53 11.53 11.53 0 0 0
06/08/2019
11.53
 0 11.53 11.53 11.53 0 0 0
05/08/2019
11.53
 10 11.07 11.53 11.53 0 0 0
02/08/2019
11.07
 500 11.48 11.48 11.07 0 0 0
01/08/2019
11.48
 0 11.48 11.48 11.48 0 0 0
31/07/2019
11.48
 2,000 11.29 11.48 11.48 0 0 0
30/07/2019
11.29
 2,000 11.07 11.29 11.17 0 0 0
29/07/2019
11.07
 0 11.07 11.07 11.07 0 0 0
26/07/2019
11.07
 750 10.83 11.07 11.07 0 0 0
25/07/2019
10.83
 510 11.07 11.07 10.83 0 0 0
24/07/2019
11.07
 0 11.07 11.07 11.07 0 0 0
23/07/2019
11.07
 0 11.07 11.07 11.07 0 0 0
22/07/2019
11.07
 1,770 11.17 11.17 11.07 0 0 0
19/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
18/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
17/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
16/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
15/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
12/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
11/07/2019
11.17
 0 11.17 11.17 11.17 0 0 0
10/07/2019
11.17
 300 11.15 11.17 11.17 0 0 0
09/07/2019
11.15
 0 11.15 11.15 11.15 0 0 0
08/07/2019
11.15
 30 11.12 11.15 11.15 0 0 0
05/07/2019
11.12
 10 11.10 11.12 11.12 0 0 0
04/07/2019
11.10
 0 11.10 11.10 11.10 0 0 0
03/07/2019
11.10
 0 11.10 11.10 11.10 0 0 0
02/07/2019
11.10
 0 11.10 11.10 11.10 0 0 0
01/07/2019
11.10
 1,080 11.07 11.10 11.07 0 0 0
28/06/2019
11.07
 0 11.07 11.07 11.07 0 0 0
27/06/2019
11.07
 760 11.31 11.31 11.07 0 0 0
26/06/2019
11.31
 10 11.80 11.80 11.31 0 0 0
25/06/2019
11.80
 0 11.80 11.80 11.80 0 0 0
24/06/2019
11.80
 80 11.31 11.80 11.80 0 0 0
21/06/2019
11.31
 5,000 11.31 11.31 11.31 0 0 0
20/06/2019
11.31
 4,010 11.12 11.31 11.31 0 0 0
19/06/2019
11.12
 20 11.12 11.12 11.12 0 0 0
18/06/2019
11.12
 10 11.36 11.36 11.12 0 0 0
17/06/2019
11.36
 240 11.07 11.36 11.36 0 0 0
14/06/2019
11.07
 24,200 11.46 11.56 11.07 3,000 0 0.1
13/06/2019
11.46
 2,000 11.46 11.46 11.46 0 0 0
12/06/2019
11.46
 14,180 11.12 11.46 11.17 0 0 0
11/06/2019
11.12
 1,500 11.12 11.12 11.12 0 0 0
10/06/2019
11.12
 1,510 11.31 11.46 11.12 0 0 0
07/06/2019
11.31
 0 11.31 11.31 11.31 0 0 0
06/06/2019
11.31
 0 11.31 11.31 11.31 0 0 0
05/06/2019
11.31
 5,010 11.12 11.31 11.12 0 0 0
04/06/2019
11.12
 0 11.12 11.12 11.12 0 0 0
03/06/2019
11.12
 1,080 11.12 11.12 11.07 0 0 0
31/05/2019
11.12
 500 11.07 11.12 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |