CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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)
06/10/2015
7.05
 31,710 6.87 7.05 6.83 0 0 0
05/10/2015
6.87
 7,330 6.79 6.87 6.72 0 0 0
02/10/2015
6.79
 14,230 6.79 6.79 6.72 0 0 0
01/10/2015
6.79
 10,810 6.79 6.79 6.65 0 0 0
30/09/2015
6.79
 100 6.79 6.79 6.69 0 0 0
29/09/2015
6.79
 0 6.79 6.79 6.79 0 0 0
28/09/2015
6.79
 7,360 6.76 6.79 6.72 0 0 0
25/09/2015
6.76
 2,380 6.76 6.76 6.69 0 0 0
24/09/2015
6.76
 10 6.72 6.76 6.76 0 0 0
23/09/2015
6.72
 11,530 6.72 7.12 6.65 0 0 0
22/09/2015
6.72
 3,250 6.72 6.72 6.69 0 0 0
21/09/2015
6.72
 13,230 6.72 6.76 6.65 0 0 0
18/09/2015
6.72
 26,190 6.65 6.72 6.65 0 0 0
17/09/2015
6.65
 5,020 6.72 6.72 6.65 0 0 0
16/09/2015
6.72
 20 6.69 6.72 6.72 0 0 0
15/09/2015
6.69
 20 6.79 7.05 6.69 0 0 0
14/09/2015
6.79
 0 6.79 6.79 6.79 0 0 0
11/09/2015
6.79
 0 6.79 6.79 6.79 0 0 0
10/09/2015
6.79
 10 6.72 6.79 6.79 0 0 0
09/09/2015
6.72
 63,900 6.61 6.76 6.65 63,540 0 1.2
08/09/2015
6.61
 34,800 6.58 6.61 6.58 0 0 0
07/09/2015
6.58
 1,500 6.58 6.58 6.58 0 0 0
04/09/2015
6.58
 10,150 6.58 6.58 6.58 150 0 0.0
03/09/2015
6.58
 79,270 6.61 6.61 6.58 0 0 0
01/09/2015
6.61
 20 6.61 6.61 6.25 0 0 0
31/08/2015
6.61
 3,910 6.58 6.61 6.54 0 0 0
28/08/2015
6.58
 47,300 6.58 6.61 6.58 0 13,310 -0.2
27/08/2015
6.58
 18,690 6.54 6.61 6.58 18,660 11,690 0.1
26/08/2015
6.54
 25,040 6.47 6.54 6.50 24,300 25,000 -0.0
25/08/2015
6.47
 58,130 6.50 6.54 6.47 0 19,000 -0.3
24/08/2015
6.50
 173,370 6.58 6.58 6.18 0 20,000 -0.4
21/08/2015
6.58
 126,920 6.61 6.61 6.54 0 0 0
20/08/2015
6.61
 142,010 6.65 6.65 6.61 0 14,000 -0.3
19/08/2015
6.65
 9,010 6.65 6.65 6.61 0 0 0
18/08/2015
6.65
 6,260 6.69 6.69 6.61 0 0 0
17/08/2015
6.69
 21,470 6.72 6.72 6.65 0 13,310 -0.2
14/08/2015
6.72
 18,060 6.65 6.72 6.72 17,900 0 0.3
13/08/2015
6.65
 34,790 6.72 6.72 6.65 20,000 7,690 0.2
12/08/2015
6.72
 16,560 6.72 6.76 6.72 7,360 10,000 -0.0
11/08/2015
6.72
 24,210 6.76 6.76 6.72 2,500 0 0.0
10/08/2015
6.76
 12,650 6.72 6.76 6.69 5,650 0 0.1
07/08/2015
6.72
 7,910 6.72 6.72 6.69 7,890 0 0.1
06/08/2015
6.72
 26,800 6.69 6.72 6.65 26,770 0 0.5
05/08/2015
6.69
 23,760 6.69 6.69 6.61 7,000 0 0.1
04/08/2015
6.69
 42,140 6.65 6.69 6.61 12,800 0 0.2
03/08/2015
6.65
 12,980 6.61 6.65 6.61 0 10,000 -0.2
31/07/2015
6.61
 19,430 6.61 6.65 6.61 12,000 0 0.2
30/07/2015
6.61
 29,160 6.58 6.65 6.61 24,000 0 0.4
29/07/2015
6.58
 19,400 6.61 6.61 6.58 9,200 0 0.2
28/07/2015
6.61
 11,800 6.58 6.61 6.58 8,800 0 0.2
27/07/2015
6.58
 9,240 6.58 6.61 6.58 8,920 0 0.2
24/07/2015
6.58
 4,300 6.54 6.58 6.58 3,500 0 0.1
23/07/2015
6.54
 21,900 6.54 6.58 6.54 11,900 0 0.2
22/07/2015
6.54
 81,030 6.58 6.58 6.54 26,730 0 0.5
21/07/2015
6.58
 100,740 6.54 6.58 6.54 32,920 0 0.6
20/07/2015
6.54
 205,450 6.54 6.58 6.54 73,450 0 1.3
17/07/2015
6.54
 62,850 6.54 6.54 6.50 10 0 0.0
16/07/2015
6.54
 98,500 6.58 6.58 6.54 0 0 0
15/07/2015
6.58
 97,700 6.58 6.58 6.54 0 0 0
14/07/2015
6.58
 23,030 6.54 6.58 6.54 0 0 0
13/07/2015
6.54
 117,660 6.54 6.54 6.54 0 0 0
10/07/2015
6.54
 102,380 6.54 6.54 6.54 0 47,200 -0.8
09/07/2015
6.54
 178,100 6.54 6.54 6.54 0 110,000 -2.0
08/07/2015
6.54
 14,370 6.54 6.54 6.47 5,000 1,000 0.1
07/07/2015
6.54
 17,940 6.54 6.54 6.50 14,990 0 0.3
06/07/2015
6.54
 37,550 6.54 6.54 6.50 2,630 1,000 0.0
03/07/2015
6.54
 34,680 6.54 6.54 6.54 0 2,000 -0.0
02/07/2015
6.54
 18,700 6.54 6.54 6.54 0 0 0
01/07/2015
6.54
 42,610 6.54 6.61 6.54 0 0 0
30/06/2015
6.54
 39,530 6.54 6.58 6.54 0 0 0
29/06/2015
6.54
 68,000 6.43 6.54 6.47 50,000 0 0.9
26/06/2015
6.43
 1,670 6.39 6.47 6.39 0 0 0
25/06/2015
6.39
 8,620 6.43 6.47 6.39 0 0 0
24/06/2015
6.43
 22,400 6.54 6.54 6.43 0 8,050 -0.1
23/06/2015
6.54
 20 6.43 6.54 6.54 0 0 0
22/06/2015
6.43
 13,030 6.43 6.47 6.39 0 10,000 -0.2
19/06/2015
6.43
 30,910 6.58 6.58 6.39 0 0 0
18/06/2015
6.58
 15,270 6.54 6.61 6.50 0 0 0
17/06/2015
6.54
 22,610 6.61 6.61 6.54 0 0 0
16/06/2015
6.61
 11,510 6.61 6.65 6.58 0 5,000 -0.1
15/06/2015
6.61
 3,990 6.69 6.72 6.61 0 0 0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/06/2015
6.69
 62,120 6.65 6.72 6.65 3,250 2,000 0.0
11/06/2015
6.65
 51,950 6.65 6.72 6.65 5,000 0 0.1
10/06/2015
6.65
 190,420 6.65 6.68 6.65 0 0 0
09/06/2015
6.65
 57,610 6.65 6.75 6.62 2,000 0 0.0
08/06/2015
6.65
 21,850 6.72 6.72 6.65 0 0 0
05/06/2015
6.72
 19,970 6.72 6.72 6.65 0 0 0
04/06/2015
6.72
 25,000 6.62 6.72 6.62 0 0 0
03/06/2015
6.62
 39,400 6.62 6.65 6.55 0 0 0
02/06/2015
6.62
 13,280 6.68 6.68 6.62 0 0 0
01/06/2015
6.68
 52,080 6.65 6.75 6.65 0 0 0
29/05/2015
6.65
 29,510 6.72 6.72 6.65 0 0 0
28/05/2015
6.72
 22,310 6.72 6.72 6.65 0 8,000 -0.2
27/05/2015
6.72
 77,990 6.72 6.78 6.58 0 0 0
26/05/2015
6.72
 81,580 6.65 6.72 6.65 0 4,000 -0.1
25/05/2015
6.65
 75,240 6.62 6.65 6.62 0 3,000 -0.1
22/05/2015
6.62
 25,470 6.62 6.62 6.62 0 0 0
21/05/2015
6.62
 88,560 6.62 6.72 6.62 15,200 0 0.3
20/05/2015
6.62
 24,450 6.58 6.62 6.55 14,390 0 0.3
19/05/2015
6.58
 47,000 6.55 6.58 6.55 38,400 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |