CTCP Thủy điện Miền Nam (shp)

31.50
0
(0%)
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) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
9.85
 2,010 9.85 9.85 9.85 0 0 0
24/07/2018
9.85
 0 9.85 9.85 9.85 0 0 0
23/07/2018
9.85
 0 9.85 9.85 9.85 0 0 0
20/07/2018
9.85
 0 9.85 9.85 9.85 0 0 0
19/07/2018
9.85
 820 9.99 9.99 9.85 0 0 0
18/07/2018
9.99
 0 9.99 9.99 9.99 0 0 0
17/07/2018
9.99
 9,880 9.99 9.99 9.99 0 0 0
16/07/2018
9.99
 0 9.99 9.99 9.99 0 0 0
13/07/2018
9.99
 1,000 9.99 9.99 9.99 0 0 0
12/07/2018
9.99
 39,930 9.99 9.99 9.99 2,400 0 0.1
11/07/2018
9.99
 300 9.81 9.99 9.99 0 0 0
10/07/2018
9.81
 0 9.81 9.81 9.81 0 0 0
09/07/2018
9.81
 2,340 9.99 9.99 9.76 0 0 0
06/07/2018
9.99
 19,510 9.76 9.99 9.76 15,000 0 0.3
05/07/2018
9.76
 7,400 9.76 9.76 9.76 5,000 0 0.1
04/07/2018
9.76
 48,290 9.76 9.76 9.76 20,000 0 0.4
03/07/2018
9.76
 21,690 10.22 10.22 9.63 15,000 0 0.3
02/07/2018
10.22
 17,020 9.90 10.22 9.54 0 0 0
29/06/2018
9.90
 0 9.90 9.90 9.90 0 0 0
28/06/2018
9.90
 15,180 10.13 10.13 9.76 14,860 0 0.3
27/06/2018
10.13
 1,000 10.17 10.17 10.13 1,000 0 0.0
26/06/2018
10.17
 0 10.17 10.17 10.17 0 0 0
25/06/2018
10.17
 2,010 9.54 10.17 9.54 0 0 0
22/06/2018
9.54
 5,000 9.58 9.58 9.54 0 0 0
21/06/2018
9.58
 35,600 9.90 9.90 9.35 19,300 0 0.4
20/06/2018
9.90
 11,840 9.99 9.99 9.85 9,840 0 0.2
19/06/2018
9.99
 6,010 10.67 10.67 9.99 5,750 0 0.1
18/06/2018
10.67
 2,730 10.42 10.67 9.85 2,250 0 0.1
15/06/2018
10.42
 40,000 10.44 10.44 10.22 40,000 0 0.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2018
10.44
 25,960 9.99 10.44 9.99 23,500 0 0.5
13/06/2018
9.99
 4,010 10.03 10.03 9.70 3,940 0 0.1
12/06/2018
10.03
 9,960 10.03 10.12 9.70 9,870 0 0.2
11/06/2018
10.03
 200 10.07 10.07 10.03 0 0 0
08/06/2018
10.07
 10,230 10.07 10.07 9.91 10,220 0 0.2
07/06/2018
10.07
 1,660 9.82 10.07 9.70 0 0 0
06/06/2018
9.82
 0 9.82 9.82 9.82 0 0 0
05/06/2018
9.82
 0 9.82 9.82 9.82 0 0 0
04/06/2018
9.82
 4,450 9.70 9.86 9.82 0 0 0
01/06/2018
9.70
 9,570 9.70 9.70 9.57 4,470 0 0.1
31/05/2018
9.70
 0 9.70 9.70 9.70 0 0 0
30/05/2018
9.70
 0 9.70 9.70 9.70 0 0 0
29/05/2018
9.70
 0 9.70 9.70 9.70 0 0 0
28/05/2018
9.70
 0 9.70 9.70 9.70 0 0 0
25/05/2018
9.70
 2,540 9.78 9.78 9.27 0 2,530 -0.1
24/05/2018
9.78
 0 9.78 9.78 9.78 0 0 0
23/05/2018
9.78
 0 9.78 9.78 9.78 0 0 0
22/05/2018
9.78
 0 9.78 9.78 9.78 0 0 0
21/05/2018
9.78
 10 9.67 9.78 9.78 0 0 0
18/05/2018
9.67
 0 9.67 9.67 9.67 0 0 0
17/05/2018
9.67
 19,320 9.11 9.67 9.15 0 0 0
16/05/2018
9.11
 1,260 9.23 9.67 9.11 0 0 0
15/05/2018
9.23
 2,720 9.19 9.23 9.11 0 0 0
14/05/2018
9.19
 5,720 8.89 9.19 9.11 0 0 0
11/05/2018
8.89
 7,400 9.53 9.53 8.89 0 7,400 -0.2
10/05/2018
9.53
 5,020 9.57 9.57 9.48 0 0 0
09/05/2018
9.57
 0 9.57 9.57 9.57 0 0 0
08/05/2018
9.57
 1,700 9.57 9.57 9.57 0 0 0
07/05/2018
9.57
 2,510 9.57 9.57 9.57 0 0 0
04/05/2018
9.57
 10,340 9.48 9.57 9.48 0 0 0
03/05/2018
9.48
 3,300 9.61 9.61 9.48 0 1,500 -0.0
02/05/2018
9.61
 0 9.61 9.61 9.61 0 0 0
27/04/2018
9.61
 5,110 9.48 9.61 9.48 0 0 0
26/04/2018
9.48
 28,800 9.53 9.53 9.48 0 0 0
24/04/2018
9.53
 10,000 9.70 9.70 9.53 0 0 0
23/04/2018
9.70
 0 9.70 9.70 9.70 0 0 0
20/04/2018
9.70
 13,100 9.57 9.70 9.06 0 0 0
19/04/2018
9.57
 21,190 9.70 9.70 9.57 0 200 -0.0
18/04/2018
9.70
 45,100 9.61 9.70 9.61 28,500 0 0.7
17/04/2018
9.61
 29,570 9.70 9.70 9.61 60 0 0.0
16/04/2018
9.70
 950 9.61 9.78 9.70 900 0 0.0
13/04/2018
9.61
 40,900 9.61 9.70 9.61 19,000 0 0.4
12/04/2018
9.61
 37,010 9.61 9.61 9.53 0 0 0
11/04/2018
9.61
 32,940 9.61 9.61 9.61 12,040 0 0.3
10/04/2018
9.61
 11,300 9.61 9.70 9.61 8,210 0 0.2
09/04/2018
9.61
 10,000 9.70 9.70 9.61 9,000 0 0.2
06/04/2018
9.70
 11,450 9.67 9.70 9.53 1,450 0 0.0
05/04/2018
9.67
 14,400 9.70 9.70 9.65 14,340 0 0.3
04/04/2018
9.70
 69,750 9.67 9.70 9.57 20,000 0 0.5
03/04/2018
9.67
 12,780 9.70 9.78 9.67 7,750 0 0.2
02/04/2018
9.70
 14,320 9.63 9.70 9.63 9,250 0 0.2
30/03/2018
9.63
 8,000 9.70 9.70 9.63 8,000 0 0.2
29/03/2018
9.70
 15,100 9.63 9.70 9.65 8,000 0 0.2
28/03/2018
9.63
 14,980 9.63 9.63 9.63 0 0 0
27/03/2018
9.63
 26,200 9.63 9.63 9.61 8,000 200 0.2
26/03/2018
9.63
 4,000 9.63 9.63 9.63 4,000 0 0.1
23/03/2018
9.63
 21,970 9.65 9.65 9.63 21,970 0 0.5
22/03/2018
9.65
 20,720 9.61 9.65 9.57 20,640 0 0.5
21/03/2018
9.61
 29,390 9.63 9.70 9.61 28,890 0 0.7
20/03/2018
9.63
 5,840 9.61 9.70 9.57 5,720 0 0.1
19/03/2018
9.61
 1,010 9.70 9.78 9.61 1,000 0 0.0
16/03/2018
9.70
 9,450 9.70 9.70 9.70 3,940 0 0.1
15/03/2018
9.70
 12,800 9.61 9.70 9.57 11,740 0 0.3
14/03/2018
9.61
 15,640 9.65 9.65 9.61 10,780 0 0.2
13/03/2018
9.65
 19,260 9.61 9.65 9.61 7,720 0 0.2
12/03/2018
9.61
 21,150 9.65 9.67 9.57 19,460 0 0.4
09/03/2018
9.65
 4,020 9.57 9.70 9.57 4,000 0 0.1
08/03/2018
9.57
 9,990 9.57 9.57 9.57 9,990 0 0.2
07/03/2018
9.57
 3,000 9.70 9.70 9.57 2,000 0 0.0
06/03/2018
9.70
 2,970 9.61 9.70 9.67 2,950 0 0.1
05/03/2018
9.61
 2,510 9.78 9.78 9.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |