CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.50 1.47% 130,800 0 0
34
34.65
34.65
2 tháng
(2025-12-01) 		-0.45 -1.29% 260,500 0 0
34
34.95
34.65
3 tháng
(2025-10-30) 		-0.60 -1.71% 332,400 0 0
34
35.10
34.65
6 tháng
(2025-08-01) 		-0.90 -2.55% 837,900 0 0
34
35.69
34.65
12 tháng
(2025-02-03) 		2.11 6.50% 1,925,600 -5,163,177 -185.6
32.21
35.69
34.65
24 tháng
(2024-02-15) 		6.24 22.08% 4,002,700 -5,166,477 -185.7
27.66
35.69
34.65
36 tháng
(2023-02-13) 		13.68 65.67% 7,608,500 -5,217,777 -191.8
20.82
35.69
34.65
60 tháng
(2021-02-23) 		19.84 135.30% 14,545,200 -4,905,418 -189.8
12.52
35.69
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
7.18
 10,150 7.18 7.18 7.18 150 0 0.0
03/09/2015
7.18
 79,270 7.21 7.21 7.18 0 0 0
01/09/2015
7.21
 20 7.21 7.21 6.82 0 0 0
31/08/2015
7.21
 3,910 7.18 7.21 7.14 0 0 0
28/08/2015
7.18
 47,300 7.18 7.21 7.18 0 13,310 -0.2
27/08/2015
7.18
 18,690 7.14 7.21 7.18 18,660 11,690 0.1
26/08/2015
7.14
 25,040 7.06 7.14 7.10 24,300 25,000 -0.0
25/08/2015
7.06
 58,130 7.10 7.14 7.06 0 19,000 -0.3
24/08/2015
7.10
 173,370 7.18 7.18 6.74 0 20,000 -0.4
21/08/2015
7.18
 126,920 7.21 7.21 7.14 0 0 0
20/08/2015
7.21
 142,010 7.25 7.25 7.21 0 14,000 -0.3
19/08/2015
7.25
 9,010 7.25 7.25 7.21 0 0 0
18/08/2015
7.25
 6,260 7.29 7.29 7.21 0 0 0
17/08/2015
7.29
 21,470 7.33 7.33 7.25 0 13,310 -0.2
14/08/2015
7.33
 18,060 7.25 7.33 7.33 17,900 0 0.3
13/08/2015
7.25
 34,790 7.33 7.33 7.25 20,000 7,690 0.2
12/08/2015
7.33
 16,560 7.33 7.37 7.33 7,360 10,000 -0.0
11/08/2015
7.33
 24,210 7.37 7.37 7.33 2,500 0 0.0
10/08/2015
7.37
 12,650 7.33 7.37 7.29 5,650 0 0.1
07/08/2015
7.33
 7,910 7.33 7.33 7.29 7,890 0 0.1
06/08/2015
7.33
 26,800 7.29 7.33 7.25 26,770 0 0.5
05/08/2015
7.29
 23,760 7.29 7.29 7.21 7,000 0 0.1
04/08/2015
7.29
 42,140 7.25 7.29 7.21 12,800 0 0.2
03/08/2015
7.25
 12,980 7.21 7.25 7.21 0 10,000 -0.2
31/07/2015
7.21
 19,430 7.21 7.25 7.21 12,000 0 0.2
30/07/2015
7.21
 29,160 7.18 7.25 7.21 24,000 0 0.4
29/07/2015
7.18
 19,400 7.21 7.21 7.18 9,200 0 0.2
28/07/2015
7.21
 11,800 7.18 7.21 7.18 8,800 0 0.2
27/07/2015
7.18
 9,240 7.18 7.21 7.18 8,920 0 0.2
24/07/2015
7.18
 4,300 7.14 7.18 7.18 3,500 0 0.1
23/07/2015
7.14
 21,900 7.14 7.18 7.14 11,900 0 0.2
22/07/2015
7.14
 81,030 7.18 7.18 7.14 26,730 0 0.5
21/07/2015
7.18
 100,740 7.14 7.18 7.14 32,920 0 0.6
20/07/2015
7.14
 205,450 7.14 7.18 7.14 73,450 0 1.3
17/07/2015
7.14
 62,850 7.14 7.14 7.10 10 0 0.0
16/07/2015
7.14
 98,500 7.18 7.18 7.14 0 0 0
15/07/2015
7.18
 97,700 7.18 7.18 7.14 0 0 0
14/07/2015
7.18
 23,030 7.14 7.18 7.14 0 0 0
13/07/2015
7.14
 117,660 7.14 7.14 7.14 0 0 0
10/07/2015
7.14
 102,380 7.14 7.14 7.14 0 47,200 -0.8
09/07/2015
7.14
 178,100 7.14 7.14 7.14 0 110,000 -2.0
08/07/2015
7.14
 14,370 7.14 7.14 7.06 5,000 1,000 0.1
07/07/2015
7.14
 17,940 7.14 7.14 7.10 14,990 0 0.3
06/07/2015
7.14
 37,550 7.14 7.14 7.10 2,630 1,000 0.0
03/07/2015
7.14
 34,680 7.14 7.14 7.14 0 2,000 -0.0
02/07/2015
7.14
 18,700 7.14 7.14 7.14 0 0 0
01/07/2015
7.14
 42,610 7.14 7.21 7.14 0 0 0
30/06/2015
7.14
 39,530 7.14 7.18 7.14 0 0 0
29/06/2015
7.14
 68,000 7.02 7.14 7.06 50,000 0 0.9
26/06/2015
7.02
 1,670 6.98 7.06 6.98 0 0 0
25/06/2015
6.98
 8,620 7.02 7.06 6.98 0 0 0
24/06/2015
7.02
 22,400 7.14 7.14 7.02 0 8,050 -0.1
23/06/2015
7.14
 20 7.02 7.14 7.14 0 0 0
22/06/2015
7.02
 13,030 7.02 7.06 6.98 0 10,000 -0.2
19/06/2015
7.02
 30,910 7.18 7.18 6.98 0 0 0
18/06/2015
7.18
 15,270 7.14 7.21 7.10 0 0 0
17/06/2015
7.14
 22,610 7.21 7.21 7.14 0 0 0
16/06/2015
7.21
 11,510 7.21 7.25 7.18 0 5,000 -0.1
15/06/2015
7.21
 3,990 7.29 7.33 7.21 0 0 0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/06/2015
7.29
 62,120 7.25 7.33 7.25 3,250 2,000 0.0
11/06/2015
7.25
 51,950 7.25 7.33 7.25 5,000 0 0.1
10/06/2015
7.25
 190,420 7.25 7.29 7.25 0 0 0
09/06/2015
7.25
 57,610 7.25 7.36 7.22 2,000 0 0.0
08/06/2015
7.25
 21,850 7.33 7.33 7.25 0 0 0
05/06/2015
7.33
 19,970 7.33 7.33 7.25 0 0 0
04/06/2015
7.33
 25,000 7.22 7.33 7.22 0 0 0
03/06/2015
7.22
 39,400 7.22 7.25 7.14 0 0 0
02/06/2015
7.22
 13,280 7.29 7.29 7.22 0 0 0
01/06/2015
7.29
 52,080 7.25 7.36 7.25 0 0 0
29/05/2015
7.25
 29,510 7.33 7.33 7.25 0 0 0
28/05/2015
7.33
 22,310 7.33 7.33 7.25 0 8,000 -0.2
27/05/2015
7.33
 77,990 7.33 7.40 7.18 0 0 0
26/05/2015
7.33
 81,580 7.25 7.33 7.25 0 4,000 -0.1
25/05/2015
7.25
 75,240 7.22 7.25 7.22 0 3,000 -0.1
22/05/2015
7.22
 25,470 7.22 7.22 7.22 0 0 0
21/05/2015
7.22
 88,560 7.22 7.33 7.22 15,200 0 0.3
20/05/2015
7.22
 24,450 7.18 7.22 7.14 14,390 0 0.3
19/05/2015
7.18
 47,000 7.14 7.18 7.14 38,400 0 0.8
18/05/2015
7.14
 111,210 7.18 7.18 7.11 103,390 0 2.0
15/05/2015
7.18
 31,400 7.22 7.22 7.18 30,300 0 0.6
14/05/2015
7.22
 30,760 7.18 7.22 7.14 28,630 0 0.6
13/05/2015
7.18
 37,400 7.22 7.22 7.14 21,400 0 0.4
12/05/2015
7.22
 21,400 7.14 7.22 7.22 19,790 0 0.4
11/05/2015
7.14
 44,500 7.14 7.14 7.11 31,900 0 0.6
08/05/2015
7.14
 58,250 7.07 7.14 7.11 37,890 0 0.7
07/05/2015
7.07
 36,960 7.11 7.11 7.07 15,000 0 0.3
06/05/2015
7.11
 58,010 7.11 7.11 7.07 30,000 0 0.6
05/05/2015
7.11
 62,890 7.03 7.18 7.00 0 0 0
04/05/2015
7.03
 67,670 7.22 7.22 7.03 0 0 0
27/04/2015
7.22
 40,700 7.14 7.22 7.14 39,950 0 0.8
24/04/2015
7.14
 22,090 7.22 7.22 7.14 20,000 0 0.4
23/04/2015
7.22
 12,650 7.14 7.25 7.14 9,550 0 0.2
22/04/2015
7.14
 57,540 7.11 7.25 7.03 25,940 2,200 0.5
21/04/2015
7.11
 236,080 7.36 7.36 7.07 90,000 0 1.8
20/04/2015
7.36
 31,580 7.25 7.55 7.25 0 0 0
17/04/2015
7.25
 33,980 7.29 7.33 7.22 18,570 0 0.4
16/04/2015
7.29
 69,540 7.07 7.33 7.07 8,700 0 0.2
15/04/2015
7.07
 41,580 7.07 7.07 7.00 20,300 7,000 0.3
14/04/2015
7.07
 14,380 7.07 7.07 6.96 0 0 0
13/04/2015
7.07
 17,790 7.07 7.11 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |