CTCP Thủy điện Miền Nam (shp)

33.70
0.50
(1.51%)
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
(2026-05-13) 		1 2.94% 80,800 0 0
33.80
35.60
35.20
2 tháng
(2026-04-13) 		0.65 1.89% 153,800 0 0
33.80
35.60
35.20
3 tháng
(2026-03-16) 		0.55 1.60% 252,100 0 0
33.80
35.60
35.20
6 tháng
(2025-12-15) 		1.38 4.10% 592,000 0 0
33.04
35.60
35.20
12 tháng
(2025-06-17) 		1.07 3.16% 1,535,300 0 0
33.04
35.60
35.20
24 tháng
(2024-06-24) 		4.38 14.29% 3,745,900 -5,166,477 -185.7
29.68
35.60
35.20
36 tháng
(2023-06-28) 		13.05 59.42% 6,786,200 -5,172,677 -185.9
21.21
35.60
35.20
60 tháng
(2021-07-08) 		21.81 165.35% 14,033,700 -5,103,918 -194.3
13.07
35.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
10.40
 0 10.40 10.40 10.40 0 0 0
26/10/2018
10.40
 0 10.40 10.40 10.40 0 0 0
25/10/2018
10.40
 70 10.88 10.88 10.40 0 0 0
24/10/2018
10.88
 0 10.88 10.88 10.88 0 0 0
23/10/2018
10.88
 0 10.88 10.88 10.88 0 0 0
22/10/2018
10.88
 2,700 10.88 10.88 10.88 2,500 0 0.1
19/10/2018
10.88
 1,630 10.88 10.88 10.88 1,630 0 0.0
18/10/2018
10.88
 2,900 10.98 10.98 10.88 2,900 0 0.1
17/10/2018
10.98
 690 10.88 10.98 10.98 690 0 0.0
16/10/2018
10.88
 6,810 10.83 10.88 10.86 6,810 0 0.2
15/10/2018
10.83
 1,000 10.86 10.86 10.83 1,000 0 0.0
12/10/2018
10.86
 20 10.86 10.86 10.86 20 0 0.0
11/10/2018
10.86
 20 10.93 10.93 10.86 20 0 0.0
10/10/2018
10.93
 1,590 11.07 11.07 10.47 20 0 0.0
09/10/2018
11.07
 1,020 10.69 11.07 10.59 20 0 0.0
08/10/2018
10.69
 20 10.83 10.83 10.69 20 0 0.0
05/10/2018
10.83
 2,770 10.42 10.83 10.35 0 0 0
04/10/2018
10.42
 8,600 10.42 10.42 10.42 0 0 0
03/10/2018
10.42
 9,500 10.45 10.83 10.40 0 0 0
02/10/2018
10.45
 2,020 10.35 10.59 10.45 0 0 0
01/10/2018
10.35
 4,500 10.42 10.59 10.35 0 0 0
28/09/2018
10.42
 1,500 10.40 10.42 10.42 0 0 0
27/09/2018
10.40
 0 10.40 10.40 10.40 0 0 0
26/09/2018
10.40
 0 10.40 10.40 10.40 0 0 0
25/09/2018
10.40
 0 10.40 10.40 10.40 0 0 0
24/09/2018
10.40
 0 10.40 10.40 10.40 0 0 0
21/09/2018
10.40
 50 11.03 11.03 10.40 0 0 0
20/09/2018
11.03
 0 11.03 11.03 11.03 0 0 0
19/09/2018
11.03
 0 11.03 11.03 11.03 0 0 0
18/09/2018
11.03
 0 11.03 11.03 11.03 0 0 0
17/09/2018
11.03
 0 11.03 11.03 11.03 0 0 0
14/09/2018
11.03
 2,700 11.03 11.03 11.03 0 0 0
13/09/2018
11.03
 350 11.03 11.03 11.03 0 350 -0.0
12/09/2018
11.03
 4,140 11.31 11.46 10.98 3,000 0 0.1
11/09/2018
11.31
 3,410 10.98 11.31 10.98 3,000 0 0.1
10/09/2018
10.98
 1,300 11.10 11.10 10.98 0 0 0
07/09/2018
11.10
 24,000 11.07 11.10 11.05 9,000 0 0.2
06/09/2018
11.07
 30,570 11.07 11.12 11.07 15,100 0 0.3
05/09/2018
11.07
 20,000 10.59 11.07 11.07 20,000 0 0.5
04/09/2018
10.59
 1,020 10.59 10.59 10.59 0 0 0
31/08/2018
10.59
 1,290 10.74 10.74 10.59 0 0 0
30/08/2018
10.74
 300 11.07 11.07 10.74 0 0 0
29/08/2018
11.07
 9,090 10.59 11.07 10.59 8,990 0 0.2
28/08/2018
10.59
 490 11.07 11.07 10.59 0 0 0
27/08/2018
11.07
 6,010 11.07 11.07 10.50 6,000 0 0.1
24/08/2018
11.07
 21,890 10.50 11.07 10.47 20,010 0 0.5
23/08/2018
10.50
 10 10.98 10.98 10.50 0 0 0
22/08/2018
10.98
 12,560 11.22 11.22 10.98 11,960 0 0.3
21/08/2018
11.22
 3,640 11.22 11.31 10.98 3,040 0 0.1
20/08/2018
11.22
 2,120 10.98 11.22 11.22 2,120 0 0.0
17/08/2018
10.98
 3,890 11.17 11.31 10.98 2,880 0 0.1
16/08/2018
11.17
 50 11.17 11.29 11.17 0 0 0
15/08/2018
11.17
 10 11.07 11.17 11.17 0 0 0
14/08/2018
11.07
 10 11.07 11.07 11.07 0 0 0
13/08/2018
11.07
 2,870 10.50 11.07 10.50 0 0 0
10/08/2018
10.50
 30,000 11.07 11.07 10.50 0 0 0
09/08/2018
11.07
 3,740 10.83 11.07 10.83 3,000 0 0.1
08/08/2018
10.83
 0 10.83 10.83 10.83 0 0 0
07/08/2018
10.83
 8,800 10.47 10.83 10.47 8,500 0 0.2
06/08/2018
10.47
 360 10.47 10.47 10.47 0 0 0
03/08/2018
10.47
 760 10.47 10.47 10.47 0 0 0
02/08/2018
10.47
 1,380 10.59 10.59 10.47 0 0 0
01/08/2018
10.59
 0 10.59 10.59 10.59 0 0 0
31/07/2018
10.59
 5,820 10.47 10.59 10.59 5,000 0 0.1
30/07/2018
10.47
 1,000 10.47 10.47 10.47 0 0 0
27/07/2018
10.47
 2,100 10.45 10.83 10.47 0 0 0
26/07/2018
10.45
 3,000 10.45 10.45 10.45 0 0 0
25/07/2018
10.45
 2,010 10.45 10.45 10.45 0 0 0
24/07/2018
10.45
 0 10.45 10.45 10.45 0 0 0
23/07/2018
10.45
 0 10.45 10.45 10.45 0 0 0
20/07/2018
10.45
 0 10.45 10.45 10.45 0 0 0
19/07/2018
10.45
 820 10.59 10.59 10.45 0 0 0
18/07/2018
10.59
 0 10.59 10.59 10.59 0 0 0
17/07/2018
10.59
 9,880 10.59 10.59 10.59 0 0 0
16/07/2018
10.59
 0 10.59 10.59 10.59 0 0 0
13/07/2018
10.59
 1,000 10.59 10.59 10.59 0 0 0
12/07/2018
10.59
 39,930 10.59 10.59 10.59 2,400 0 0.1
11/07/2018
10.59
 300 10.40 10.59 10.59 0 0 0
10/07/2018
10.40
 0 10.40 10.40 10.40 0 0 0
09/07/2018
10.40
 2,340 10.59 10.59 10.35 0 0 0
06/07/2018
10.59
 19,510 10.35 10.59 10.35 15,000 0 0.3
05/07/2018
10.35
 7,400 10.35 10.35 10.35 5,000 0 0.1
04/07/2018
10.35
 48,290 10.35 10.35 10.35 20,000 0 0.4
03/07/2018
10.35
 21,690 10.83 10.83 10.21 15,000 0 0.3
02/07/2018
10.83
 17,020 10.50 10.83 10.11 0 0 0
29/06/2018
10.50
 0 10.50 10.50 10.50 0 0 0
28/06/2018
10.50
 15,180 10.74 10.74 10.35 14,860 0 0.3
27/06/2018
10.74
 1,000 10.79 10.79 10.74 1,000 0 0.0
26/06/2018
10.79
 0 10.79 10.79 10.79 0 0 0
25/06/2018
10.79
 2,010 10.11 10.79 10.11 0 0 0
22/06/2018
10.11
 5,000 10.16 10.16 10.11 0 0 0
21/06/2018
10.16
 35,600 10.50 10.50 9.92 19,300 0 0.4
20/06/2018
10.50
 11,840 10.59 10.59 10.45 9,840 0 0.2
19/06/2018
10.59
 6,010 11.31 11.31 10.59 5,750 0 0.1
18/06/2018
11.31
 2,730 11.05 11.31 10.45 2,250 0 0.1
15/06/2018
11.05
 40,000 11.07 11.07 10.83 40,000 0 0.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2018
11.07
 25,960 10.59 11.07 10.59 23,500 0 0.5
13/06/2018
10.59
 4,010 10.64 10.64 10.28 3,940 0 0.1
12/06/2018
10.64
 9,960 10.64 10.73 10.28 9,870 0 0.2
11/06/2018
10.64
 200 10.68 10.68 10.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |