CTCP Thủy điện Miền Nam (shp)

34.15
-0.30
(-0.87%)
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
(2026-03-30) 		0 0% 79,700 0 0
34.15
34.50
34.15
2 tháng
(2026-03-02) 		-0.10 -0.29% 213,100 0 0
34.10
34.80
34.15
3 tháng
(2026-01-29) 		0.83 2.46% 310,400 0 0
33.57
34.80
34.15
6 tháng
(2025-10-31) 		0.44 1.29% 641,900 0 0
33.04
34.80
34.15
12 tháng
(2025-05-05) 		1.37 4.15% 1,581,500 -5,163,177 -185.6
33.04
34.80
34.15
24 tháng
(2024-05-09) 		4.60 15.40% 3,892,600 -5,166,477 -185.7
29.34
34.80
34.15
36 tháng
(2023-05-15) 		12.84 59.41% 7,317,600 -5,184,677 -186.2
21.15
34.80
34.15
60 tháng
(2021-05-25) 		20.76 151.68% 14,164,000 -5,104,518 -194.3
12.16
34.80
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
33.96
 4,400 33.91 34.01 33.87 0 0 0
28/11/2025
33.91
 200 33.43 33.91 33.43 0 0 0
27/11/2025
33.04
 2,000 33.62 33.62 33.04 0 0 0
26/11/2025
33.04
 2,200 34.01 34.01 33.04 0 0 0
25/11/2025
33.96
 900 33.91 33.96 33.91 0 0 0
24/11/2025
33.91
 5,600 33.82 33.91 33.82 0 0 0
21/11/2025
33.82
 200 33.82 33.82 33.82 0 0 0
20/11/2025
34.01
 4,300 34.01 34.01 34.01 0 0 0
19/11/2025
34.01
 1,800 34.01 34.01 34.01 0 0 0
18/11/2025
34.01
 200 34.06 34.06 34.01 0 0 0
17/11/2025
34.01
 2,000 34.01 34.01 34.01 0 0 0
14/11/2025
34.01
 1,700 33.62 34.01 33.62 0 0 0
13/11/2025
34.01
 1,400 33.62 34.01 33.53 0 0 0
12/11/2025
34.01
 3,300 34.59 34.59 33.62 0 0 0
11/11/2025
33.62
 18,400 33.72 33.72 33.57 0 0 0
10/11/2025
33.82
 7,100 33.91 34.11 33.72 0 0 0
07/11/2025
33.91
 500 34.01 34.01 33.91 0 0 0
06/11/2025
34.01
 100 34.01 34.01 34.01 0 0 0
05/11/2025
34.01
 800 33.53 34.30 33.53 0 0 0
04/11/2025
34.01
 4,900 33.62 34.01 33.62 0 0 0
03/11/2025
34.06
 1,900 34.01 34.21 34.01 0 0 0
31/10/2025
34.01
 6,600 34.11 34.11 34.01 0 0 0
30/10/2025
34.11
 5,800 34.01 34.11 33.82 0 0 0
29/10/2025
33.91
 6,700 34.11 34.11 33.91 0 0 0
28/10/2025
34.11
 14,500 34.21 34.21 34.01 0 0 0
27/10/2025
34.21
 11,000 34.01 34.21 34.01 0 0 0
24/10/2025
34.01
 12,800 34.01 34.01 33.91 0 0 0
23/10/2025
34.01
 2,000 34.30 34.30 34.01 0 0 0
22/10/2025
34.30
 14,300 34.01 34.30 33.96 0 0 0
21/10/2025
34.01
 2,500 34.11 34.11 33.87 0 0 0
20/10/2025
34.11
 3,300 34.16 34.21 34.01 0 0 0
17/10/2025
34.11
 2,500 34.01 34.30 34.01 0 0 0
16/10/2025
34.25
 4,100 34.01 34.40 34.01 0 0 0
15/10/2025
34.35
 1,600 34.35 34.35 34.01 0 0 0
14/10/2025
34.35
 8,200 34.40 34.40 33.62 0 0 0
13/10/2025
33.82
 9,900 34.40 34.40 33.82 0 0 0
10/10/2025
34.40
 2,500 34.30 34.40 34.30 0 0 0
09/10/2025
34.30
 4,200 34.30 34.45 34.30 0 0 0
08/10/2025
34.30
 2,100 34.01 34.45 34.01 0 0 0
07/10/2025
34.01
 10,700 34.01 34.01 34.01 0 0 0
06/10/2025
33.91
 23,700 34.11 34.30 33.82 0 0 0
03/10/2025
34.01
 21,400 34.59 34.59 34.01 0 0 0
02/10/2025
34.59
 700 34.59 34.59 34.59 0 0 0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025
34.59
 4,400 34.30 34.59 34.01 0 0 0
30/09/2025
34.45
 7,600 34.59 34.78 34.45 0 0 0
29/09/2025
34.40
 4,000 34.50 34.54 34.21 0 0 0
26/09/2025
34.50
 5,800 34.07 34.68 34.02 0 0 0
25/09/2025
34.68
 6,600 34.68 34.78 34.68 0 0 0
24/09/2025
34.68
 4,200 34.54 34.68 34.54 0 0 0
23/09/2025
34.54
 800 34.50 34.54 34.50 0 0 0
22/09/2025
34.64
 9,300 35.72 35.72 34.54 0 0 0
19/09/2025
34.59
 1,800 34.59 34.64 34.59 0 0 0
18/09/2025
34.59
 1,200 34.68 34.68 34.50 0 0 0
17/09/2025
34.68
 8,700 34.97 34.97 34.64 0 0 0
16/09/2025
34.59
 9,700 34.50 35.44 34.50 0 0 0
15/09/2025
34.50
 3,000 34.50 34.54 34.40 0 0 0
12/09/2025
34.50
 5,900 34.68 34.68 34.50 0 0 0
11/09/2025
34.59
 8,200 34.45 34.59 34.45 0 0 0
10/09/2025
34.45
 5,300 34.50 34.50 34.40 0 0 0
09/09/2025
34.40
 6,600 34.35 34.40 34.35 0 0 0
08/09/2025
34.35
 8,900 34.45 34.45 34.21 0 0 0
05/09/2025
34.21
 11,900 34.50 34.59 34.21 0 0 0
04/09/2025
34.31
 28,500 34.21 34.50 32.32 0 0 0
03/09/2025
34.21
 24,100 34.21 34.31 34.21 0 0 0
29/08/2025
34.31
 11,500 34.17 34.45 34.02 0 0 0
28/08/2025
34.21
 17,100 34.26 34.26 34.17 0 0 0
27/08/2025
34.21
 10,000 34.21 34.26 34.21 0 0 0
26/08/2025
34.21
 6,700 34.21 34.26 34.21 0 0 0
25/08/2025
34.26
 3,100 34.26 34.26 34.26 0 0 0
22/08/2025
34.26
 25,400 34.26 34.26 34.21 0 0 0
21/08/2025
34.21
 2,100 34.45 34.45 34.21 0 0 0
20/08/2025
34.21
 7,300 34.50 34.50 34.21 0 0 0
19/08/2025
34.31
 3,000 34.26 34.40 34.21 0 0 0
18/08/2025
34.40
 12,400 34.26 34.40 34.26 0 0 0
15/08/2025
34.26
 8,300 34.31 34.40 34.26 0 0 0
14/08/2025
34.26
 7,700 34.40 34.40 34.21 0 0 0
13/08/2025
34.26
 13,000 34.26 34.26 34.26 0 0 0
12/08/2025
34.26
 14,400 34.35 34.35 34.26 0 0 0
11/08/2025
34.40
 600 34.26 34.40 34.26 0 0 0
08/08/2025
34.26
 3,300 34.12 34.31 34.12 0 0 0
07/08/2025
34.21
 1,900 34.12 34.45 34.12 0 0 0
06/08/2025
34.21
 6,200 34.50 34.50 34.21 0 0 0
05/08/2025
34.26
 9,100 34.40 34.40 34.21 0 0 0
04/08/2025
34.40
 14,800 34.31 34.40 34.12 0 0 0
01/08/2025
34.40
 2,400 34.40 34.40 34.40 0 0 0
31/07/2025
34.31
 10,100 34.40 35.44 34.31 0 0 0
30/07/2025
34.40
 6,200 35.16 35.16 34.21 0 0 0
29/07/2025
34.02
 18,000 34.12 34.50 34.02 0 0 0
28/07/2025
34.12
 3,900 34.12 34.21 34.12 0 0 0
25/07/2025
34.12
 2,200 34.17 34.17 34.12 0 0 0
24/07/2025
34.17
 10,000 34.21 34.31 34.12 0 0 0
23/07/2025
34.21
 10,400 34.31 34.31 34.02 0 0 0
22/07/2025
34.40
 5,700 34.31 34.40 34.31 0 0 0
21/07/2025
34.31
 2,700 34.21 34.31 34.21 0 0 0
18/07/2025
34.02
 6,800 34.02 34.12 34.02 0 0 0
17/07/2025
34.02
 7,600 34.31 34.31 34.02 0 0 0
16/07/2025
34.31
 5,500 34.40 34.50 34.31 0 0 0
15/07/2025
34.31
 4,300 34.31 34.31 34.31 0 0 0
14/07/2025
34.31
 1,200 34.50 34.50 34.17 0 0 0
11/07/2025
34.07
 2,100 34.21 34.21 34.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |