CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-05) 		-0.15 -0.43% 74,500 0 0
34
35
34.90
2 tháng
(2025-10-06) 		-0.05 -0.14% 230,300 0 0
34
35.40
34.90
3 tháng
(2025-09-08) 		-0.50 -1.42% 354,400 0 0
34
35.69
34.90
6 tháng
(2025-06-09) 		0.03 0.09% 898,200 0 0
34
35.69
34.90
12 tháng
(2024-12-10) 		2.97 9.31% 2,002,300 -5,163,577 -185.6
31.65
35.69
34.90
24 tháng
(2023-12-18) 		9.46 37.25% 4,168,600 -5,167,677 -185.8
25.39
35.69
34.90
36 tháng
(2022-12-21) 		15.24 77.69% 8,053,800 -5,126,537 -189.9
19.54
35.69
34.90
60 tháng
(2020-12-31) 		20.12 136.65% 14,654,620 -4,911,418 -189.9
12.52
35.69
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
8.20
 24,000 8.18 8.23 8.18 0 0 0
21/09/2016
8.18
 19,659,600 7.97 8.51 8.18 0 0 0
20/09/2016
7.97
 7,650 8.05 8.18 7.84 0 0 0
19/09/2016
8.05
 57,970 7.97 8.46 8.05 0 0 0
16/09/2016
7.97
 25,160 8.18 8.18 7.97 0 0 0
15/09/2016
8.18
 15,170 8.14 8.23 8.18 0 0 0
14/09/2016
8.14
 15,290 8.10 8.27 8.14 0 0 0
13/09/2016
8.10
 23,010 8.01 8.14 8.10 0 0 0
12/09/2016
8.01
 300 7.97 8.01 8.01 0 0 0
09/09/2016
7.97
 32,570 8.23 8.23 7.97 0 0 0
08/09/2016
8.23
 1,700 8.23 8.27 8.23 0 0 0
07/09/2016
8.23
 11,120 8.27 8.27 8.23 0 0 0
06/09/2016
8.27
 4,700 8.31 8.36 8.27 2,000 0 0.0
05/09/2016
8.31
 21,690 8.36 8.36 8.27 13,890 0 0.3
01/09/2016
8.36
 3,760 8.23 8.36 8.31 700 0 0.0
31/08/2016
8.23
 13,210 8.23 8.27 8.23 10,000 0 0.2
30/08/2016
8.23
 6,690 8.23 8.27 8.23 0 0 0
29/08/2016
8.23
 16,160 8.23 8.27 8.23 7,000 0 0.1
26/08/2016
8.23
 26,310 8.23 8.27 8.23 8,960 0 0.2
25/08/2016
8.23
 7,040 8.18 8.23 8.18 4,040 0 0.1
24/08/2016
8.18
 60 8.27 8.27 8.18 0 0 0
23/08/2016
8.27
 7,800 8.18 8.27 8.18 4,000 0 0.1
22/08/2016
8.18
 34,990 8.18 8.27 8.18 8,000 0 0.2
19/08/2016
8.18
 7,570 8.18 8.18 8.18 0 0 0
18/08/2016
8.18
 2,590 8.10 8.27 8.18 0 0 0
17/08/2016
8.10
 10 8.10 8.10 8.10 0 0 0
16/08/2016
8.10
 2,000 8.10 8.10 8.05 0 0 0
15/08/2016
8.10
 210 8.10 8.44 8.10 0 0 0
12/08/2016
8.10
 15,050 8.10 8.18 8.10 0 0 0
11/08/2016
8.10
 4,970 8.10 8.18 8.10 0 0 0
10/08/2016
8.10
 16,010 8.10 8.18 8.10 0 0 0
09/08/2016
8.10
 9,490 8.10 8.10 8.10 0 0 0
08/08/2016
8.10
 6,140 8.10 8.10 8.05 0 0 0
05/08/2016
8.10
 14,300 8.05 8.18 7.97 0 0 0
04/08/2016
8.05
 5,750 8.10 8.23 7.97 0 0 0
03/08/2016
8.10
 1,500 8.05 8.10 8.05 0 0 0
02/08/2016
8.05
 280 8.44 8.44 8.05 0 0 0
01/08/2016
8.44
 60 8.44 8.44 8.44 0 0 0
29/07/2016
8.44
 40 8.40 8.44 7.97 0 0 0
28/07/2016
8.40
 5,860 8.40 8.40 8.23 0 0 0
27/07/2016
8.40
 6,960 8.40 8.40 8.31 0 0 0
26/07/2016
8.40
 5,220 8.40 8.40 8.31 0 0 0
25/07/2016
8.40
 46,520 8.27 8.40 8.31 0 0 0
22/07/2016
8.27
 3,200 8.31 8.31 8.18 0 0 0
21/07/2016
8.31
 21,670 8.18 8.31 8.14 0 0 0
20/07/2016
8.18
 27,740 8.31 8.31 8.14 0 0 0
19/07/2016
8.31
 8,120 8.23 8.40 8.23 0 0 0
18/07/2016
8.23
 26,010 8.18 8.23 8.18 0 0 0
15/07/2016
8.18
 12,710 8.18 8.23 8.18 0 0 0
14/07/2016
8.18
 0 8.18 8.18 8.18 0 0 0
13/07/2016
8.18
 38,890 8.18 8.18 8.18 0 0 0
12/07/2016
8.18
 40,730 8.18 8.18 8.05 50 2,030 -0.0
11/07/2016
8.18
 54,130 8.18 8.18 8.18 0 0 0
08/07/2016
8.18
 17,900 8.10 8.18 8.18 0 0 0
07/07/2016
8.10
 2,650 8.01 8.10 8.01 0 0 0
06/07/2016
8.01
 8,660 8.01 8.01 7.97 0 0 0
05/07/2016
8.01
 1,240 8.01 8.05 8.01 0 0 0
04/07/2016
8.01
 5,300 8.18 8.18 8.01 0 0 0
01/07/2016
8.18
 45,480 8.05 8.18 8.05 12,700 0 0.2
30/06/2016
8.05
 18,630 7.97 8.05 7.97 6,760 0 0.1
29/06/2016
7.97
 760 8.01 8.01 7.97 760 0 0.0
28/06/2016
8.01
 21,370 7.97 8.10 7.92 2,270 2,050 0.0
27/06/2016
7.97
 8,510 7.97 7.97 7.92 3,390 0 0.1
24/06/2016
7.97
 31,600 8.01 8.01 7.92 21,120 0 0.4
23/06/2016: Cổ tức tiền mặt tỉ lệ: 16%
23/06/2016
8.01
 73,180 7.97 8.01 7.97 35,000 0 0.6
22/06/2016
7.97
 50,820 7.89 8.01 7.85 18,000 0 0.4
21/06/2016
7.89
 31,380 7.85 7.89 7.81 0 0 0
20/06/2016
7.85
 41,400 7.85 7.85 7.85 0 0 0
17/06/2016
7.85
 17,940 7.81 7.85 7.81 0 0 0
16/06/2016
7.81
 9,230 7.77 7.81 7.77 0 0 0
15/06/2016
7.77
 11,150 7.77 7.81 7.77 0 0 0
14/06/2016
7.77
 11,210 7.73 7.77 7.69 0 0 0
13/06/2016
7.73
 29,820 7.93 7.93 7.65 0 6,000 -0.1
10/06/2016
7.93
 24,200 8.01 8.01 7.73 2,050 0 0.0
09/06/2016
8.01
 1,360 7.97 8.05 8.01 0 0 0
08/06/2016
7.97
 51,490 7.65 8.13 7.73 0 0 0
07/06/2016
7.65
 20,500 7.61 7.65 7.65 10,000 0 0.2
06/06/2016
7.61
 98,560 7.65 7.69 7.61 37,360 0 0.7
03/06/2016
7.65
 13,340 7.65 7.69 7.65 4,690 0 0.1
02/06/2016
7.65
 10,380 7.57 7.65 7.61 2,150 0 0.0
01/06/2016
7.57
 11,100 7.57 7.65 7.57 5,000 0 0.1
31/05/2016
7.57
 19,000 7.57 7.57 7.57 0 0 0
30/05/2016
7.57
 10,100 7.57 7.57 7.57 0 0 0
27/05/2016
7.57
 6,360 7.57 7.61 7.57 0 0 0
26/05/2016
7.57
 26,770 7.77 7.77 7.53 0 0 0
25/05/2016
7.77
 7,010 7.57 7.77 7.57 0 0 0
24/05/2016
7.57
 3,070 7.77 7.85 7.57 0 0 0
23/05/2016
7.77
 16,130 7.41 7.77 7.49 0 0 0
20/05/2016
7.41
 7,930 7.41 7.53 7.41 0 0 0
19/05/2016
7.41
 10,840 7.37 7.53 7.41 0 0 0
18/05/2016
7.37
 10,830 7.37 7.37 7.37 0 0 0
17/05/2016
7.37
 5,780 7.33 7.41 7.37 0 0 0
16/05/2016
7.33
 82,410 7.53 7.53 7.33 29,100 109,160 -1.5
13/05/2016
7.53
 13,910 7.29 7.53 7.33 140,000 140,000 0
12/05/2016
7.29
 1,250 7.29 7.53 7.29 0 0 0
11/05/2016
7.29
 43,170 7.29 7.33 7.21 29,100 0 0.5
10/05/2016
7.29
 35,120 7.18 7.65 7.29 0 9,110 -0.2
09/05/2016
7.18
 1,000 7.33 7.33 7.18 0 0 0
06/05/2016
7.33
 5,360 7.25 7.65 7.29 0 0 0
05/05/2016
7.25
 3,630 7.21 7.25 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |