CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.50 1.47% 130,800 0 0
34
34.65
34.65
2 tháng
(2025-12-01) 		-0.45 -1.29% 260,500 0 0
34
34.95
34.65
3 tháng
(2025-10-30) 		-0.60 -1.71% 332,400 0 0
34
35.10
34.65
6 tháng
(2025-08-01) 		-0.90 -2.55% 837,900 0 0
34
35.69
34.65
12 tháng
(2025-02-03) 		2.11 6.50% 1,925,600 -5,163,177 -185.6
32.21
35.69
34.65
24 tháng
(2024-02-15) 		6.24 22.08% 4,002,700 -5,166,477 -185.7
27.66
35.69
34.65
36 tháng
(2023-02-13) 		13.68 65.67% 7,608,500 -5,217,777 -191.8
20.82
35.69
34.65
60 tháng
(2021-02-23) 		19.84 135.30% 14,545,200 -4,905,418 -189.8
12.52
35.69
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
10.44
 10,340 10.35 10.44 10.35 0 0 0
03/05/2018
10.35
 3,300 10.49 10.49 10.35 0 1,500 -0.0
02/05/2018
10.49
 0 10.49 10.49 10.49 0 0 0
27/04/2018
10.49
 5,110 10.35 10.49 10.35 0 0 0
26/04/2018
10.35
 28,800 10.39 10.39 10.35 0 0 0
24/04/2018
10.39
 10,000 10.58 10.58 10.39 0 0 0
23/04/2018
10.58
 0 10.58 10.58 10.58 0 0 0
20/04/2018
10.58
 13,100 10.44 10.58 9.89 0 0 0
19/04/2018
10.44
 21,190 10.58 10.58 10.44 0 200 -0.0
18/04/2018
10.58
 45,100 10.49 10.58 10.49 28,500 0 0.7
17/04/2018
10.49
 29,570 10.58 10.58 10.49 60 0 0.0
16/04/2018
10.58
 950 10.49 10.67 10.58 900 0 0.0
13/04/2018
10.49
 40,900 10.49 10.58 10.49 19,000 0 0.4
12/04/2018
10.49
 37,010 10.49 10.49 10.39 0 0 0
11/04/2018
10.49
 32,940 10.49 10.49 10.49 12,040 0 0.3
10/04/2018
10.49
 11,300 10.49 10.58 10.49 8,210 0 0.2
09/04/2018
10.49
 10,000 10.58 10.58 10.49 9,000 0 0.2
06/04/2018
10.58
 11,450 10.56 10.58 10.39 1,450 0 0.0
05/04/2018
10.56
 14,400 10.58 10.58 10.53 14,340 0 0.3
04/04/2018
10.58
 69,750 10.56 10.58 10.44 20,000 0 0.5
03/04/2018
10.56
 12,780 10.58 10.67 10.56 7,750 0 0.2
02/04/2018
10.58
 14,320 10.51 10.58 10.51 9,250 0 0.2
30/03/2018
10.51
 8,000 10.58 10.58 10.51 8,000 0 0.2
29/03/2018
10.58
 15,100 10.51 10.58 10.53 8,000 0 0.2
28/03/2018
10.51
 14,980 10.51 10.51 10.51 0 0 0
27/03/2018
10.51
 26,200 10.51 10.51 10.49 8,000 200 0.2
26/03/2018
10.51
 4,000 10.51 10.51 10.51 4,000 0 0.1
23/03/2018
10.51
 21,970 10.53 10.53 10.51 21,970 0 0.5
22/03/2018
10.53
 20,720 10.49 10.53 10.44 20,640 0 0.5
21/03/2018
10.49
 29,390 10.51 10.58 10.49 28,890 0 0.7
20/03/2018
10.51
 5,840 10.49 10.58 10.44 5,720 0 0.1
19/03/2018
10.49
 1,010 10.58 10.67 10.49 1,000 0 0.0
16/03/2018
10.58
 9,450 10.58 10.58 10.58 3,940 0 0.1
15/03/2018
10.58
 12,800 10.49 10.58 10.44 11,740 0 0.3
14/03/2018
10.49
 15,640 10.53 10.53 10.49 10,780 0 0.2
13/03/2018
10.53
 19,260 10.49 10.53 10.49 7,720 0 0.2
12/03/2018
10.49
 21,150 10.53 10.56 10.44 19,460 0 0.4
09/03/2018
10.53
 4,020 10.44 10.58 10.44 4,000 0 0.1
08/03/2018
10.44
 9,990 10.44 10.44 10.44 9,990 0 0.2
07/03/2018
10.44
 3,000 10.58 10.58 10.44 2,000 0 0.0
06/03/2018
10.58
 2,970 10.49 10.58 10.56 2,950 0 0.1
05/03/2018
10.49
 2,510 10.67 10.67 10.49 0 0 0
02/03/2018
10.67
 2,020 10.44 10.67 10.44 0 0 0
01/03/2018
10.44
 9,620 10.39 10.58 10.39 8,620 0 0.2
28/02/2018
10.39
 15,560 10.39 10.81 10.39 0 0 0
27/02/2018
10.39
 5,100 10.58 10.58 10.39 5,080 0 0.1
26/02/2018
10.58
 9,010 10.35 10.58 10.35 5,000 0 0.1
23/02/2018
10.35
 2,000 10.88 10.88 10.35 2,000 0 0.0
22/02/2018
10.88
 5,410 10.88 10.88 10.35 0 0 0
21/02/2018
10.88
 0 10.88 10.88 10.88 0 0 0
13/02/2018
10.88
 1,300 10.81 10.88 10.88 0 0 0
12/02/2018
10.81
 3,710 10.30 10.81 10.30 0 0 0
09/02/2018
10.30
 0 10.30 10.30 10.30 0 0 0
08/02/2018
10.30
 2,090 10.58 10.58 10.30 0 0 0
07/02/2018
10.58
 4,000 10.58 10.58 10.58 0 0 0
06/02/2018
10.58
 20,110 10.49 11.04 9.77 310 0 0.0
05/02/2018
10.49
 0 10.49 10.49 10.49 0 0 0
02/02/2018
10.49
 2,390 11.04 11.04 10.30 690 0 0.0
01/02/2018
11.04
 20 10.58 11.04 11.04 0 0 0
31/01/2018
10.58
 9,450 11.04 11.04 10.30 0 0 0
30/01/2018
11.04
 3,020 11.04 11.04 10.35 0 0 0
29/01/2018
11.04
 15,050 11.04 11.27 10.39 30 0 0.0
26/01/2018
11.04
 13,540 11.27 11.27 10.49 1,510 0 0.0
25/01/2018
11.27
 6,710 11.77 11.77 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |