CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-1.10 -3.33% 76,100 0 0
31.20
33
32.10
2 tháng
(2026-05-29) 		-0.17 -0.52% 160,700 0 0
31.20
33.65
32.10
3 tháng
(2026-04-29) 		-0.31 -0.96% 234,500 0 0
31.20
33.65
32.10
6 tháng
(2026-01-29) 		0.19 0.59% 540,900 0 0
31.20
33.65
32.10
12 tháng
(2025-08-04) 		-0.55 -1.68% 1,381,300 0 0
31.16
33.65
32.10
24 tháng
(2024-08-07) 		3.18 11.06% 3,681,500 -5,166,377 -185.7
28.20
33.65
32.10
36 tháng
(2023-08-14) 		9.55 42.71% 5,968,700 -5,167,677 -185.8
21.38
33.65
32.10
60 tháng
(2021-08-23) 		18.93 145.97% 13,924,900 -5,114,118 -194.5
12.91
33.65
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
32.82
 33,100 32.92 32.92 32.07 0 0 0
04/03/2026
32.16
 9,500 32.82 32.82 32.07 0 0 0
03/03/2026
32.49
 1,600 33.01 33.01 32.12 0 0 0
02/03/2026
32.59
 4,200 32.92 32.92 32.07 0 0 0
27/02/2026
32.54
 8,200 32.63 32.63 32.12 0 0 0
26/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2026
32.63
 16,200 31.88 32.63 31.88 0 0 0
25/02/2026
32.45
 5,800 32.45 32.54 32.35 0 0 0
24/02/2026
32.45
 4,300 32.45 32.49 31.80 0 0 0
23/02/2026
32.45
 8,300 32.40 32.54 32.35 0 0 0
13/02/2026
32.40
 11,100 32.08 32.40 31.99 0 0 0
12/02/2026
32.03
 2,400 31.99 32.03 31.99 0 0 0
11/02/2026
31.94
 2,600 31.62 32.03 31.62 0 0 0
10/02/2026
31.90
 1,200 31.99 31.99 31.67 0 0 0
09/02/2026
31.85
 2,700 32.08 32.08 31.85 0 0 0
06/02/2026
31.90
 4,800 31.21 31.90 31.21 0 0 0
05/02/2026
31.80
 3,100 31.80 31.85 31.80 0 0 0
04/02/2026
31.80
 3,800 31.71 31.80 31.71 0 0 0
03/02/2026
31.71
 7,100 31.62 31.71 31.62 0 0 0
02/02/2026
31.76
 7,500 31.53 31.76 31.44 0 0 0
30/01/2026
31.67
 2,700 31.71 31.71 31.67 0 0 0
29/01/2026
31.71
 5,500 31.76 31.76 31.71 0 0 0
28/01/2026
31.76
 4,900 31.85 31.85 31.62 0 0 0
27/01/2026
31.62
 1,200 31.16 31.62 31.16 0 0 0
26/01/2026
31.53
 1,800 31.62 31.71 31.53 0 0 0
23/01/2026
31.53
 3,400 31.62 31.62 31.53 0 0 0
22/01/2026
31.62
 2,500 31.53 31.62 31.21 0 0 0
21/01/2026
31.16
 17,400 31.62 31.67 31.12 0 0 0
20/01/2026
31.25
 30,300 31.35 31.39 31.25 0 0 0
19/01/2026
31.62
 14,200 31.35 32.63 31.35 0 0 0
16/01/2026
31.35
 13,700 31.67 31.67 31.25 0 0 0
15/01/2026
31.53
 2,900 31.62 31.62 31.53 0 0 0
14/01/2026
31.62
 5,900 31.62 31.80 31.53 0 0 0
13/01/2026
31.62
 1,200 31.62 31.62 31.62 0 0 0
12/01/2026
31.62
 2,000 31.71 31.71 31.62 0 0 0
09/01/2026
31.67
 700 31.71 31.71 31.67 0 0 0
08/01/2026
31.62
 1,100 31.67 31.67 31.57 0 0 0
07/01/2026
31.62
 3,800 31.71 31.71 31.35 0 0 0
06/01/2026
31.62
 15,700 31.71 31.71 31.25 0 0 0
05/01/2026
31.62
 5,100 31.35 31.62 31.35 0 0 0
31/12/2025
31.21
 100 31.21 31.21 31.21 0 0 0
30/12/2025
31.62
 2,400 31.16 31.62 31.16 0 0 0
29/12/2025
31.16
 5,400 31.16 31.16 31.16 0 0 0
26/12/2025
31.16
 6,200 31.16 31.62 31.16 0 0 0
25/12/2025
31.16
 3,700 31.44 31.57 30.25 0 0 0
24/12/2025
31.62
 0 31.62 31.62 31.62 0 0 0
23/12/2025
31.62
 1,200 31.71 31.71 31.62 0 0 0
22/12/2025
31.62
 3,800 31.62 31.62 31.53 0 0 0
19/12/2025
31.62
 3,100 31.62 31.62 31.53 0 0 0
18/12/2025
31.62
 4,600 31.53 31.62 31.48 0 0 0
17/12/2025
31.62
 6,300 31.53 31.62 31.53 0 0 0
16/12/2025
31.62
 3,300 31.57 31.80 31.53 0 0 0
15/12/2025
31.71
 4,800 31.80 31.80 31.62 0 0 0
12/12/2025
31.80
 15,000 31.71 31.80 31.71 0 0 0
11/12/2025
31.90
 3,300 31.76 31.90 31.76 0 0 0
10/12/2025
31.76
 18,400 31.62 31.80 31.62 0 0 0
09/12/2025
31.80
 18,100 31.80 31.80 31.76 0 0 0
08/12/2025
31.90
 5,700 31.90 31.99 31.90 0 0 0
05/12/2025
31.99
 10,400 31.99 31.99 31.94 0 0 0
04/12/2025
31.94
 3,600 31.71 32.03 31.71 0 0 0
03/12/2025
31.85
 7,000 32.03 32.03 31.85 0 0 0
02/12/2025
31.90
 6,800 32.03 32.03 31.80 0 0 0
01/12/2025
32.03
 4,400 31.99 32.08 31.94 0 0 0
28/11/2025
31.99
 200 31.53 31.99 31.53 0 0 0
27/11/2025
31.16
 2,000 31.71 31.71 31.16 0 0 0
26/11/2025
31.16
 2,200 32.08 32.08 31.16 0 0 0
25/11/2025
32.03
 900 31.99 32.03 31.99 0 0 0
24/11/2025
31.99
 5,600 31.90 31.99 31.90 0 0 0
21/11/2025
31.90
 200 31.90 31.90 31.90 0 0 0
20/11/2025
32.08
 4,300 32.08 32.08 32.08 0 0 0
19/11/2025
32.08
 1,800 32.08 32.08 32.08 0 0 0
18/11/2025
32.08
 200 32.12 32.12 32.08 0 0 0
17/11/2025
32.08
 2,000 32.08 32.08 32.08 0 0 0
14/11/2025
32.08
 1,700 31.71 32.08 31.71 0 0 0
13/11/2025
32.08
 1,400 31.71 32.08 31.62 0 0 0
12/11/2025
32.08
 3,300 32.63 32.63 31.71 0 0 0
11/11/2025
31.71
 18,400 31.80 31.80 31.67 0 0 0
10/11/2025
31.90
 7,100 31.99 32.17 31.80 0 0 0
07/11/2025
31.99
 500 32.08 32.08 31.99 0 0 0
06/11/2025
32.08
 100 32.08 32.08 32.08 0 0 0
05/11/2025
32.08
 800 31.62 32.35 31.62 0 0 0
04/11/2025
32.08
 4,900 31.71 32.08 31.71 0 0 0
03/11/2025
32.12
 1,900 32.08 32.26 32.08 0 0 0
31/10/2025
32.08
 6,600 32.17 32.17 32.08 0 0 0
30/10/2025
32.17
 5,800 32.08 32.17 31.90 0 0 0
29/10/2025
31.99
 6,700 32.17 32.17 31.99 0 0 0
28/10/2025
32.17
 14,500 32.26 32.26 32.08 0 0 0
27/10/2025
32.26
 11,000 32.08 32.26 32.08 0 0 0
24/10/2025
32.08
 12,800 32.08 32.08 31.99 0 0 0
23/10/2025
32.08
 2,000 32.35 32.35 32.08 0 0 0
22/10/2025
32.35
 14,300 32.08 32.35 32.03 0 0 0
21/10/2025
32.08
 2,500 32.17 32.17 31.94 0 0 0
20/10/2025
32.17
 3,300 32.22 32.26 32.08 0 0 0
17/10/2025
32.17
 2,500 32.08 32.35 32.08 0 0 0
16/10/2025
32.31
 4,100 32.08 32.45 32.08 0 0 0
15/10/2025
32.40
 1,600 32.40 32.40 32.08 0 0 0
14/10/2025
32.40
 8,200 32.45 32.45 31.71 0 0 0
13/10/2025
31.90
 9,900 32.45 32.45 31.90 0 0 0
10/10/2025
32.45
 2,500 32.35 32.45 32.35 0 0 0
09/10/2025
32.35
 4,200 32.35 32.49 32.35 0 0 0
08/10/2025
32.35
 2,100 32.08 32.49 32.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |