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)
03/10/2017
9.27
 0 9.27 9.27 9.27 0 0 0
02/10/2017
9.27
 0 9.27 9.27 9.27 0 0 0
29/09/2017
9.27
 40 9.27 9.27 9.27 0 0 0
28/09/2017
9.27
 7,510 9.27 9.27 9.02 0 0 0
27/09/2017
9.27
 5,060 8.98 9.48 8.98 0 0 0
26/09/2017
8.98
 3,800 9.27 9.27 8.98 0 0 0
25/09/2017
9.27
 820 9.27 9.27 8.64 0 0 0
22/09/2017
9.27
 3,160 9.36 9.36 8.85 0 0 0
21/09/2017
9.36
 850 9.44 9.44 9.36 0 0 0
20/09/2017
9.44
 110 9.36 9.44 9.27 0 0 0
19/09/2017
9.36
 500 9.36 9.36 9.36 0 0 0
18/09/2017
9.36
 1,020 9.38 9.67 9.11 0 0 0
15/09/2017
9.38
 1,370 9.27 9.38 9.27 370 0 0.0
14/09/2017
9.27
 3,210 9.06 9.27 9.06 0 0 0
13/09/2017
9.06
 510 9.36 9.36 9.06 0 0 0
12/09/2017
9.36
 1,010 9.36 9.36 9.23 0 0 0
11/09/2017
9.36
 4,020 9.27 9.36 9.06 0 0 0
08/09/2017
9.27
 3,950 9.27 9.27 8.85 0 0 0
07/09/2017
9.27
 800 9.27 9.27 9.27 50 0 0.0
06/09/2017
9.27
 4,010 9.61 9.61 9.11 0 0 0
05/09/2017
9.61
 40 9.65 9.65 9.61 0 0 0
01/09/2017
9.65
 2,010 9.61 9.70 9.65 0 0 0
31/08/2017
9.61
 150 9.27 9.61 9.06 0 0 0
30/08/2017
9.27
 82,010 9.27 9.70 9.23 0 0 0
29/08/2017
9.27
 3,090 9.48 9.48 9.23 0 0 0
28/08/2017
9.48
 4,810 8.87 9.48 8.94 0 10 -0.0
25/08/2017
8.87
 400 9.27 9.27 8.87 0 0 0
24/08/2017
9.27
 1,530 9.27 9.27 9.27 0 30 -0.0
23/08/2017
9.27
 0 9.27 9.27 9.27 0 0 0
22/08/2017
9.27
 2,660 9.53 9.53 9.27 0 0 0
21/08/2017
9.53
 5,340 9.53 9.53 9.53 5,340 0 0.1
18/08/2017
9.53
 21,260 9.61 9.61 9.44 19,740 0 0.4
17/08/2017
9.61
 41,290 9.70 9.70 9.61 39,260 0 0.9
16/08/2017
9.70
 29,080 10.29 10.29 9.57 5,740 19,580 -0.3
15/08/2017
10.29
 10 9.70 10.29 10.29 0 0 0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2017
9.70
 17,620 9.32 9.86 9.70 16,980 0 0.4
11/08/2017
9.32
 26,830 9.51 9.71 9.32 19,580 0 0.5
10/08/2017
9.51
 2,000 9.32 9.51 9.40 0 0 0
09/08/2017
9.32
 8,280 9.47 9.47 9.32 0 0 0
08/08/2017
9.47
 6,150 9.59 9.59 9.36 0 0 0
07/08/2017
9.59
 4,630 9.55 9.59 9.32 20 0 0.0
04/08/2017
9.55
 520 9.47 9.55 9.34 0 0 0
03/08/2017
9.47
 4,500 9.51 9.51 9.28 20 0 0.0
02/08/2017
9.51
 6,020 9.28 9.55 9.51 0 0 0
01/08/2017
9.28
 2,050 9.51 9.51 9.28 50 0 0.0
31/07/2017
9.51
 19,450 9.24 9.51 9.28 0 0 0
28/07/2017
9.24
 12,220 9.16 9.28 9.16 8,020 10 0.2
27/07/2017
9.16
 10,960 9.12 9.16 9.12 5,000 500 0.1
26/07/2017
9.12
 17,660 9.08 9.14 9.08 0 500 -0.0
25/07/2017
9.08
 6,190 9.08 9.08 9.08 0 90 -0.0
24/07/2017
9.08
 35,140 9.47 9.47 9.08 500 0 0.0
21/07/2017
9.47
 900 9.47 9.47 9.47 300 0 0.0
20/07/2017
9.47
 6,650 9.47 9.47 9.12 300 0 0.0
19/07/2017
9.47
 300 9.40 9.47 9.47 0 0 0
18/07/2017
9.40
 6,050 9.83 9.83 9.16 0 0 0
17/07/2017
9.83
 4,010 9.51 9.83 9.08 0 0 0
14/07/2017
9.51
 0 9.51 9.51 9.51 0 0 0
13/07/2017
9.51
 8,010 9.08 9.51 9.08 0 0 0
12/07/2017
9.08
 6,500 9.53 9.53 9.08 1,470 500 0.0
11/07/2017
9.53
 3,040 8.92 9.53 8.92 40 0 0.0
10/07/2017
8.92
 210 9.55 9.55 8.92 0 0 0
07/07/2017
9.55
 900 9.28 9.87 9.47 400 0 0.0
06/07/2017
9.28
 12,800 9.28 9.28 9.00 1,540 9,660 -0.2
05/07/2017
9.28
 21,420 9.36 9.36 8.88 420 0 0.0
04/07/2017
9.36
 910 9.43 9.43 9.36 0 0 0
03/07/2017
9.43
 10 9.08 9.43 9.43 0 0 0
30/06/2017
9.08
 19,000 9.08 9.08 9.08 0 0 0
29/06/2017
9.08
 10,000 8.96 9.08 8.92 0 0 0
28/06/2017
8.96
 1,600 9.08 9.08 8.96 0 0 0
27/06/2017
9.08
 8,500 8.92 9.08 8.68 0 0 0
26/06/2017
8.92
 7,130 8.92 9.08 8.33 0 0 0
23/06/2017
8.92
 8,900 9.47 9.47 8.90 0 100 -0.0
22/06/2017
9.47
 14,460 8.88 9.47 8.92 0 0 0
21/06/2017
8.88
 9,090 8.88 8.92 8.88 0 0 0
20/06/2017
8.88
 6,050 8.88 8.88 8.88 0 0 0
19/06/2017
8.88
 1,220 9.04 9.04 8.88 0 0 0
16/06/2017
9.04
 0 9.04 9.04 9.04 0 0 0
15/06/2017
9.04
 13,630 8.68 9.04 8.29 0 0 0
14/06/2017
8.68
 10,990 9.08 9.08 8.68 0 0 0
13/06/2017
9.08
 0 9.08 9.08 9.08 0 0 0
12/06/2017
9.08
 730 8.88 9.08 8.92 720 0 0.0
09/06/2017
8.88
 15,540 8.65 8.88 8.25 6,980 0 0.2
08/06/2017
8.65
 6,660 8.65 8.65 8.33 1,300 180 0.0
07/06/2017
8.65
 17,820 8.68 8.72 8.65 0 0 0
06/06/2017
8.68
 610 8.65 8.80 8.68 0 0 0
05/06/2017
8.65
 1,200 8.65 8.65 8.65 0 0 0
02/06/2017
8.65
 9,000 8.21 8.65 8.21 0 0 0
01/06/2017
8.21
 2,040 8.21 8.68 8.21 0 0 0
31/05/2017
8.21
 0 8.21 8.21 8.21 0 0 0
30/05/2017
8.21
 15,130 8.15 8.21 8.09 0 13,380 -0.3
29/05/2017
8.15
 3,160 8.13 8.29 8.13 0 0 0
26/05/2017
8.13
 4,800 8.09 8.61 8.13 0 0 0
25/05/2017
8.09
 3,010 8.53 8.53 8.09 0 0 0
24/05/2017
8.53
 5,380 7.97 8.53 8.29 0 0 0
23/05/2017
7.97
 1,010 8.29 8.29 7.97 0 0 0
22/05/2017
8.29
 11,910 7.93 8.29 7.93 0 0 0
19/05/2017
7.93
 13,580 7.84 8.13 7.90 0 0 0
18/05/2017
7.84
 18,110 8.09 8.09 7.82 0 0 0
17/05/2017
8.09
 1,020 8.49 8.49 8.09 0 0 0
16/05/2017
8.49
 9,080 8.09 8.49 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |