CTCP Thủy điện Miền Nam (shp)

34.50
0.10
(0.29%)
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
(2026-02-23) 		0 0% 138,200 0 0
34.10
34.80
34.50
2 tháng
(2026-01-19) 		0.87 2.61% 268,400 0 0
33.04
34.80
34.50
3 tháng
(2025-12-18) 		0.87 2.61% 351,000 0 0
33.04
34.80
34.50
6 tháng
(2025-09-19) 		-0.19 -0.55% 733,200 0 0
33.04
34.80
34.50
12 tháng
(2025-03-24) 		0.47 1.39% 1,705,500 -5,163,177 -185.6
32.13
34.80
34.50
24 tháng
(2024-03-28) 		5.71 19.89% 4,028,200 -5,166,477 -185.7
28.31
34.80
34.50
36 tháng
(2023-04-03) 		13.71 66.23% 7,475,700 -5,210,177 -189.5
20.69
34.80
34.50
60 tháng
(2021-04-13) 		20.18 141.97% 14,289,100 -4,985,318 -191.6
12.16
34.80
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2017
8.58
 3,010 9.04 9.04 8.58 0 0 0
24/05/2017
9.04
 5,380 8.45 9.04 8.79 0 0 0
23/05/2017
8.45
 1,010 8.79 8.79 8.45 0 0 0
22/05/2017
8.79
 11,910 8.41 8.79 8.41 0 0 0
19/05/2017
8.41
 13,580 8.31 8.62 8.37 0 0 0
18/05/2017
8.31
 18,110 8.58 8.58 8.29 0 0 0
17/05/2017
8.58
 1,020 9.00 9.00 8.58 0 0 0
16/05/2017
9.00
 9,080 8.58 9.00 8.79 0 0 0
15/05/2017
8.58
 9,190 8.54 8.62 8.37 0 0 0
12/05/2017
8.54
 5,050 8.37 8.58 8.54 0 0 0
11/05/2017
8.37
 10 8.58 8.58 8.37 0 0 0
10/05/2017
8.58
 2,500 8.29 8.58 8.41 0 0 0
09/05/2017
8.29
 0 8.29 8.29 8.29 0 0 0
08/05/2017
8.29
 0 8.29 8.29 8.29 0 0 0
05/05/2017
8.29
 11,200 8.37 8.37 8.29 10,000 0 0.2
04/05/2017
8.37
 2,680 8.37 8.79 8.37 0 0 0
03/05/2017
8.37
 110 8.29 8.37 8.20 0 0 0
28/04/2017
8.29
 18,810 8.29 8.85 8.29 0 0 0
27/04/2017
8.29
 141,310 8.79 8.79 8.25 0 0 0
26/04/2017
8.79
 10 8.79 8.79 8.79 0 0 0
25/04/2017
8.79
 0 8.79 8.79 8.79 0 0 0
24/04/2017
8.79
 10 8.29 8.79 8.79 0 0 0
21/04/2017
8.29
 9,510 8.29 8.29 8.29 0 0 0
20/04/2017
8.29
 2,200 8.75 8.75 8.29 0 0 0
19/04/2017
8.75
 0 8.75 8.75 8.75 0 0 0
18/04/2017
8.75
 10 8.37 8.75 8.75 0 0 0
17/04/2017
8.37
 0 8.37 8.37 8.37 0 0 0
14/04/2017
8.37
 1,650 8.33 8.37 8.31 0 0 0
13/04/2017
8.33
 160 8.37 8.37 8.33 0 0 0
12/04/2017
8.37
 15,860 8.29 8.37 8.29 0 300 -0.0
11/04/2017
8.29
 4,000 8.29 8.29 8.29 0 0 0
10/04/2017
8.29
 47,400 8.31 8.31 8.29 0 0 0
07/04/2017
8.31
 10,030 8.29 8.31 8.29 0 0 0
05/04/2017
8.29
 1,100 8.29 8.29 8.29 1,100 0 0.0
04/04/2017
8.29
 0 8.29 8.29 8.29 0 0 0
03/04/2017
8.29
 55,150 8.29 8.29 8.29 25,000 0 0.5
31/03/2017
8.29
 35,000 8.29 8.29 8.29 10,100 0 0.2
30/03/2017
8.29
 22,400 8.29 8.31 8.29 11,900 0 0.2
29/03/2017
8.29
 61,530 8.29 8.29 7.95 0 0 0
28/03/2017
8.29
 53,650 8.29 8.29 8.25 0 0 0
27/03/2017
8.29
 27,100 8.29 8.29 8.29 0 0 0
24/03/2017
8.29
 3,100 8.29 8.29 8.29 0 0 0
23/03/2017
8.29
 0 8.29 8.29 8.29 0 0 0
22/03/2017
8.29
 5,910 8.29 8.29 8.29 0 0 0
21/03/2017
8.29
 10,000 8.29 8.29 8.29 0 0 0
20/03/2017
8.29
 10,000 8.29 8.29 8.29 0 0 0
17/03/2017
8.29
 140 8.35 8.35 8.29 40 0 0.0
16/03/2017
8.35
 150 8.29 8.35 8.35 150 0 0.0
15/03/2017
8.29
 12,000 8.27 8.29 8.27 0 0 0
14/03/2017
8.27
 30 8.35 8.35 8.27 20 0 0.0
13/03/2017
8.35
 10,400 8.27 8.35 8.27 200 0 0.0
10/03/2017
8.27
 2,600 8.29 8.29 8.27 0 0 0
09/03/2017
8.29
 1,580 8.25 8.29 8.25 0 0 0
08/03/2017
8.25
 0 8.25 8.25 8.25 0 0 0
07/03/2017
8.25
 30,910 8.25 8.25 8.25 0 0 0
06/03/2017
8.25
 19,600 8.25 8.29 8.25 0 0 0
03/03/2017
8.25
 5,060 8.35 8.35 8.25 0 0 0
02/03/2017
8.35
 30,910 8.16 8.37 8.25 0 0 0
01/03/2017
8.16
 1,340 8.25 8.25 8.16 0 0 0
28/02/2017
8.25
 17,710 8.25 8.37 8.16 150 0 0.0
27/02/2017
8.25
 39,990 8.25 8.37 8.25 0 0 0
24/02/2017
8.25
 11,050 8.25 8.25 8.20 0 0 0
23/02/2017
8.25
 158,550 8.37 8.39 8.25 0 0 0
22/02/2017
8.37
 55,960 8.25 8.37 8.22 0 0 0
21/02/2017
8.25
 20,810 8.29 8.31 8.25 0 0 0
20/02/2017
8.29
 105,200 8.37 8.37 8.27 0 0 0
17/02/2017
8.37
 25,000 8.25 8.37 8.33 0 0 0
16/02/2017
8.25
 3,580 8.37 8.37 8.25 0 0 0
15/02/2017
8.37
 21,780 8.37 8.37 8.33 0 0 0
14/02/2017
8.37
 27,630 8.33 8.37 8.33 30 0 0.0
13/02/2017
8.33
 18,380 8.33 8.33 8.20 0 0 0
10/02/2017
8.33
 8,000 8.33 8.33 8.08 0 0 0
09/02/2017
8.33
 2,000 8.31 8.33 8.33 0 0 0
08/02/2017
8.31
 8,000 8.37 8.37 8.31 0 0 0
07/02/2017
8.37
 5,000 8.16 8.37 8.37 0 0 0
06/02/2017
8.16
 7,950 8.08 8.25 8.16 0 0 0
03/02/2017
8.08
 9,870 8.50 8.50 8.08 0 0 0
02/02/2017
8.50
 670 8.35 8.50 8.37 0 0 0
25/01/2017
8.35
 14,980 8.37 8.37 8.33 7,960 0 0.2
24/01/2017
8.37
 12,000 8.37 8.58 8.33 6,000 0 0.1
23/01/2017
8.37
 26,000 8.29 8.39 8.35 6,040 0 0.1
20/01/2017
8.29
 63,500 8.29 8.37 8.29 33,700 0 0.7
19/01/2017
8.29
 6,500 8.29 8.29 8.29 6,000 0 0.1
18/01/2017
8.29
 17,010 8.29 8.29 8.29 16,610 0 0.3
17/01/2017
8.29
 1,900 8.25 8.29 8.29 1,860 0 0.0
16/01/2017
8.25
 12,830 8.33 8.33 8.25 12,830 0 0.3
13/01/2017
8.33
 2,710 8.20 8.33 8.16 1,500 0 0.0
12/01/2017
8.20
 7,510 8.16 8.20 8.20 7,500 0 0.1
11/01/2017
8.16
 4,100 8.16 8.16 8.12 0 0 0
10/01/2017
8.16
 14,700 8.14 8.16 8.14 0 0 0
09/01/2017
8.14
 36,200 8.20 8.20 8.14 0 0 0
06/01/2017
8.20
 6,050 8.16 8.20 8.16 0 0 0
05/01/2017
8.16
 3,000 8.29 8.29 8.16 0 0 0
04/01/2017
8.29
 10,010 8.33 8.33 8.04 0 0 0
03/01/2017
8.33
 2,660 8.33 8.33 7.78 0 0 0
30/12/2016
8.33
 20,610 8.16 8.33 8.16 0 0 0
29/12/2016
8.16
 15,600 8.16 8.16 8.16 0 0 0
28/12/2016
8.16
 28,390 8.16 8.16 8.12 0 0 0
27/12/2016
8.16
 8,830 8.33 8.33 8.12 0 0 0
26/12/2016
8.33
 15,000 8.16 8.33 8.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |