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)
24/09/2018
10.70
 0 10.70 10.70 10.70 0 0 0
21/09/2018
10.70
 50 11.35 11.35 10.70 0 0 0
20/09/2018
11.35
 0 11.35 11.35 11.35 0 0 0
19/09/2018
11.35
 0 11.35 11.35 11.35 0 0 0
18/09/2018
11.35
 0 11.35 11.35 11.35 0 0 0
17/09/2018
11.35
 0 11.35 11.35 11.35 0 0 0
14/09/2018
11.35
 2,700 11.35 11.35 11.35 0 0 0
13/09/2018
11.35
 350 11.35 11.35 11.35 0 350 -0.0
12/09/2018
11.35
 4,140 11.64 11.79 11.30 3,000 0 0.1
11/09/2018
11.64
 3,410 11.30 11.64 11.30 3,000 0 0.1
10/09/2018
11.30
 1,300 11.42 11.42 11.30 0 0 0
07/09/2018
11.42
 24,000 11.40 11.42 11.37 9,000 0 0.2
06/09/2018
11.40
 30,570 11.40 11.45 11.40 15,100 0 0.3
05/09/2018
11.40
 20,000 10.90 11.40 11.40 20,000 0 0.5
04/09/2018
10.90
 1,020 10.90 10.90 10.90 0 0 0
31/08/2018
10.90
 1,290 11.05 11.05 10.90 0 0 0
30/08/2018
11.05
 300 11.40 11.40 11.05 0 0 0
29/08/2018
11.40
 9,090 10.90 11.40 10.90 8,990 0 0.2
28/08/2018
10.90
 490 11.40 11.40 10.90 0 0 0
27/08/2018
11.40
 6,010 11.40 11.40 10.80 6,000 0 0.1
24/08/2018
11.40
 21,890 10.80 11.40 10.78 20,010 0 0.5
23/08/2018
10.80
 10 11.30 11.30 10.80 0 0 0
22/08/2018
11.30
 12,560 11.54 11.54 11.30 11,960 0 0.3
21/08/2018
11.54
 3,640 11.54 11.64 11.30 3,040 0 0.1
20/08/2018
11.54
 2,120 11.30 11.54 11.54 2,120 0 0.0
17/08/2018
11.30
 3,890 11.49 11.64 11.30 2,880 0 0.1
16/08/2018
11.49
 50 11.49 11.62 11.49 0 0 0
15/08/2018
11.49
 10 11.40 11.49 11.49 0 0 0
14/08/2018
11.40
 10 11.40 11.40 11.40 0 0 0
13/08/2018
11.40
 2,870 10.80 11.40 10.80 0 0 0
10/08/2018
10.80
 30,000 11.40 11.40 10.80 0 0 0
09/08/2018
11.40
 3,740 11.15 11.40 11.15 3,000 0 0.1
08/08/2018
11.15
 0 11.15 11.15 11.15 0 0 0
07/08/2018
11.15
 8,800 10.78 11.15 10.78 8,500 0 0.2
06/08/2018
10.78
 360 10.78 10.78 10.78 0 0 0
03/08/2018
10.78
 760 10.78 10.78 10.78 0 0 0
02/08/2018
10.78
 1,380 10.90 10.90 10.78 0 0 0
01/08/2018
10.90
 0 10.90 10.90 10.90 0 0 0
31/07/2018
10.90
 5,820 10.78 10.90 10.90 5,000 0 0.1
30/07/2018
10.78
 1,000 10.78 10.78 10.78 0 0 0
27/07/2018
10.78
 2,100 10.75 11.15 10.78 0 0 0
26/07/2018
10.75
 3,000 10.75 10.75 10.75 0 0 0
25/07/2018
10.75
 2,010 10.75 10.75 10.75 0 0 0
24/07/2018
10.75
 0 10.75 10.75 10.75 0 0 0
23/07/2018
10.75
 0 10.75 10.75 10.75 0 0 0
20/07/2018
10.75
 0 10.75 10.75 10.75 0 0 0
19/07/2018
10.75
 820 10.90 10.90 10.75 0 0 0
18/07/2018
10.90
 0 10.90 10.90 10.90 0 0 0
17/07/2018
10.90
 9,880 10.90 10.90 10.90 0 0 0
16/07/2018
10.90
 0 10.90 10.90 10.90 0 0 0
13/07/2018
10.90
 1,000 10.90 10.90 10.90 0 0 0
12/07/2018
10.90
 39,930 10.90 10.90 10.90 2,400 0 0.1
11/07/2018
10.90
 300 10.70 10.90 10.90 0 0 0
10/07/2018
10.70
 0 10.70 10.70 10.70 0 0 0
09/07/2018
10.70
 2,340 10.90 10.90 10.65 0 0 0
06/07/2018
10.90
 19,510 10.65 10.90 10.65 15,000 0 0.3
05/07/2018
10.65
 7,400 10.65 10.65 10.65 5,000 0 0.1
04/07/2018
10.65
 48,290 10.65 10.65 10.65 20,000 0 0.4
03/07/2018
10.65
 21,690 11.15 11.15 10.50 15,000 0 0.3
02/07/2018
11.15
 17,020 10.80 11.15 10.40 0 0 0
29/06/2018
10.80
 0 10.80 10.80 10.80 0 0 0
28/06/2018
10.80
 15,180 11.05 11.05 10.65 14,860 0 0.3
27/06/2018
11.05
 1,000 11.10 11.10 11.05 1,000 0 0.0
26/06/2018
11.10
 0 11.10 11.10 11.10 0 0 0
25/06/2018
11.10
 2,010 10.40 11.10 10.40 0 0 0
22/06/2018
10.40
 5,000 10.45 10.45 10.40 0 0 0
21/06/2018
10.45
 35,600 10.80 10.80 10.21 19,300 0 0.4
20/06/2018
10.80
 11,840 10.90 10.90 10.75 9,840 0 0.2
19/06/2018
10.90
 6,010 11.64 11.64 10.90 5,750 0 0.1
18/06/2018
11.64
 2,730 11.37 11.64 10.75 2,250 0 0.1
15/06/2018
11.37
 40,000 11.40 11.40 11.15 40,000 0 0.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2018
11.40
 25,960 10.90 11.40 10.90 23,500 0 0.5
13/06/2018
10.90
 4,010 10.95 10.95 10.58 3,940 0 0.1
12/06/2018
10.95
 9,960 10.95 11.04 10.58 9,870 0 0.2
11/06/2018
10.95
 200 10.99 10.99 10.95 0 0 0
08/06/2018
10.99
 10,230 10.99 10.99 10.81 10,220 0 0.2
07/06/2018
10.99
 1,660 10.72 10.99 10.58 0 0 0
06/06/2018
10.72
 0 10.72 10.72 10.72 0 0 0
05/06/2018
10.72
 0 10.72 10.72 10.72 0 0 0
04/06/2018
10.72
 4,450 10.58 10.76 10.72 0 0 0
01/06/2018
10.58
 9,570 10.58 10.58 10.44 4,470 0 0.1
31/05/2018
10.58
 0 10.58 10.58 10.58 0 0 0
30/05/2018
10.58
 0 10.58 10.58 10.58 0 0 0
29/05/2018
10.58
 0 10.58 10.58 10.58 0 0 0
28/05/2018
10.58
 0 10.58 10.58 10.58 0 0 0
25/05/2018
10.58
 2,540 10.67 10.67 10.12 0 2,530 -0.1
24/05/2018
10.67
 0 10.67 10.67 10.67 0 0 0
23/05/2018
10.67
 0 10.67 10.67 10.67 0 0 0
22/05/2018
10.67
 0 10.67 10.67 10.67 0 0 0
21/05/2018
10.67
 10 10.56 10.67 10.67 0 0 0
18/05/2018
10.56
 0 10.56 10.56 10.56 0 0 0
17/05/2018
10.56
 19,320 9.93 10.56 9.98 0 0 0
16/05/2018
9.93
 1,260 10.07 10.56 9.93 0 0 0
15/05/2018
10.07
 2,720 10.03 10.07 9.93 0 0 0
14/05/2018
10.03
 5,720 9.70 10.03 9.93 0 0 0
11/05/2018
9.70
 7,400 10.39 10.39 9.70 0 7,400 -0.2
10/05/2018
10.39
 5,020 10.44 10.44 10.35 0 0 0
09/05/2018
10.44
 0 10.44 10.44 10.44 0 0 0
08/05/2018
10.44
 1,700 10.44 10.44 10.44 0 0 0
07/05/2018
10.44
 2,510 10.44 10.44 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |