CTCP Thủy điện Miền Nam (shp)

34.40
-0.05
(-0.15%)
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
(2026-02-11) 		0.58 1.73% 126,100 0 0
33.87
34.80
34.40
2 tháng
(2026-01-12) 		0.92 2.76% 265,900 0 0
33.04
34.80
34.40
3 tháng
(2025-12-15) 		0.83 2.46% 337,200 0 0
33.04
34.80
34.40
6 tháng
(2025-09-15) 		-0.05 -0.13% 727,600 0 0
33.04
34.80
34.40
12 tháng
(2025-03-18) 		0.80 2.39% 1,727,500 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-25) 		6.14 21.70% 4,020,600 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-03-29) 		13.45 64.05% 7,466,500 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-08) 		20.39 145% 14,343,900 -4,904,418 -189.8
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)
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
10/07/2025
34.02
 6,100 34.02 34.17 34.02 0 0 0
09/07/2025
34.12
 1,200 34.17 34.17 34.12 0 0 0
08/07/2025
34.12
 2,200 34.02 34.12 34.02 0 0 0
07/07/2025
34.02
 9,300 34.02 34.12 34.02 0 0 0
04/07/2025
34.02
 2,300 34.02 34.02 34.02 0 0 0
03/07/2025
34.02
 16,300 34.02 34.07 34.02 0 0 0
02/07/2025
34.02
 2,400 33.79 34.12 33.79 0 0 0
01/07/2025
34.07
 4,400 33.98 34.17 33.93 0 0 0
30/06/2025
34.02
 5,800 33.88 34.02 33.88 0 0 0
27/06/2025
34.17
 59,600 34.21 34.40 33.65 0 0 0
26/06/2025
34.17
 2,100 34.21 34.21 34.17 0 0 0
25/06/2025
34.02
 1,500 33.83 34.02 33.83 0 0 0
24/06/2025
33.83
 5,500 34.21 34.21 33.83 0 0 0
23/06/2025
34.21
 20,900 34.07 34.21 33.65 0 0 0
20/06/2025
34.12
 10,200 34.02 34.12 34.02 0 0 0
19/06/2025
34.17
 13,200 34.02 34.21 34.02 0 0 0
18/06/2025
34.02
 6,500 33.98 34.02 33.98 0 0 0
17/06/2025
33.93
 7,000 34.02 34.17 33.93 0 0 0
16/06/2025
34.02
 21,300 33.79 34.02 33.65 0 0 0
13/06/2025
34.02
 100 34.02 34.02 34.02 0 0 0
12/06/2025
33.93
 2,200 33.36 34.02 33.36 0 0 0
11/06/2025
33.93
 1,400 33.83 33.93 33.83 0 0 0
10/06/2025
33.83
 800 33.83 33.83 33.83 0 0 0
09/06/2025
33.83
 0 33.83 33.83 33.83 0 0 0
06/06/2025
33.83
 1,100 33.83 33.88 33.83 0 5,163,177 -185.6
05/06/2025
33.83
 8,300 33.83 33.83 33.83 0 0 0
04/06/2025
33.83
 1,900 33.88 33.88 33.83 0 0 0
03/06/2025
33.88
 3,500 33.74 33.93 33.74 0 0 0
02/06/2025
33.55
 3,100 33.93 33.93 33.55 0 0 0
30/05/2025
33.93
 900 33.93 33.93 33.93 0 0 0
29/05/2025
33.93
 1,100 33.93 33.98 33.93 0 0 0
28/05/2025
33.93
 1,800 34.17 34.17 33.27 0 0 0
27/05/2025
33.65
 0 33.65 33.65 33.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |