CTCP Thủy điện Miền Nam (shp)

31
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
(2026-08-12) 		0 0% 58,900 -100 0
30.90
32
31
2 tháng
(2026-07-13) 		-1.85 -5.63% 214,600 -100 0
30
32.85
31
3 tháng
(2026-06-15) 		-2.65 -7.88% 309,400 -100 0
30
33.65
31
6 tháng
(2026-03-16) 		-1.49 -4.59% 567,600 -100 0
30
33.65
31
12 tháng
(2025-09-16) 		-1.62 -4.98% 1,294,900 -100 0
30
33.65
31
24 tháng
(2024-09-23) 		1.95 6.73% 3,675,200 -5,163,677 -185.6
29.01
33.65
31
36 tháng
(2023-09-27) 		9.13 41.76% 5,684,200 -5,167,777 -185.8
21.87
33.65
31
60 tháng
(2021-10-07) 		15.86 104.75% 13,848,800 -5,103,318 -194.3
14.96
33.65
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2015
6.55
 111,210 6.58 6.58 6.51 103,390 0 2.0
15/05/2015
6.58
 31,400 6.62 6.62 6.58 30,300 0 0.6
14/05/2015
6.62
 30,760 6.58 6.62 6.55 28,630 0 0.6
13/05/2015
6.58
 37,400 6.62 6.62 6.55 21,400 0 0.4
12/05/2015
6.62
 21,400 6.55 6.62 6.62 19,790 0 0.4
11/05/2015
6.55
 44,500 6.55 6.55 6.51 31,900 0 0.6
08/05/2015
6.55
 58,250 6.48 6.55 6.51 37,890 0 0.7
07/05/2015
6.48
 36,960 6.51 6.51 6.48 15,000 0 0.3
06/05/2015
6.51
 58,010 6.51 6.51 6.48 30,000 0 0.6
05/05/2015
6.51
 62,890 6.45 6.58 6.41 0 0 0
04/05/2015
6.45
 67,670 6.62 6.62 6.45 0 0 0
27/04/2015
6.62
 40,700 6.55 6.62 6.55 39,950 0 0.8
24/04/2015
6.55
 22,090 6.62 6.62 6.55 20,000 0 0.4
23/04/2015
6.62
 12,650 6.55 6.65 6.55 9,550 0 0.2
22/04/2015
6.55
 57,540 6.51 6.65 6.45 25,940 2,200 0.5
21/04/2015
6.51
 236,080 6.75 6.75 6.48 90,000 0 1.8
20/04/2015
6.75
 31,580 6.65 6.92 6.65 0 0 0
17/04/2015
6.65
 33,980 6.68 6.72 6.62 18,570 0 0.4
16/04/2015
6.68
 69,540 6.48 6.72 6.48 8,700 0 0.2
15/04/2015
6.48
 41,580 6.48 6.48 6.41 20,300 7,000 0.3
14/04/2015
6.48
 14,380 6.48 6.48 6.38 0 0 0
13/04/2015
6.48
 17,790 6.48 6.51 6.38 0 0 0
10/04/2015
6.48
 12,220 6.45 6.48 6.35 0 0 0
09/04/2015
6.45
 46,330 6.38 6.51 6.38 0 0 0
08/04/2015
6.38
 17,960 6.38 6.41 6.38 0 0 0
07/04/2015
6.38
 23,730 6.38 6.45 6.38 6,040 0 0.1
06/04/2015
6.38
 171,280 6.45 6.45 6.31 30,640 0 0.6
03/04/2015
6.45
 15,870 6.38 6.55 6.41 0 0 0
02/04/2015
6.38
 32,480 6.35 6.41 6.38 24,190 0 0.5
01/04/2015
6.35
 201,600 6.38 6.41 6.35 0 0 0
31/03/2015
6.38
 99,740 6.38 6.41 6.38 0 0 0
30/03/2015
6.38
 56,480 6.41 6.48 6.35 43,660 0 0.8
27/03/2015
6.41
 35,060 6.38 6.45 6.38 13,880 0 0.3
26/03/2015
6.38
 16,170 6.41 6.41 6.31 10,140 0 0.2
25/03/2015
6.41
 62,240 6.31 6.41 6.31 31,900 0 0.6
24/03/2015
6.31
 97,810 6.35 6.35 6.31 31,900 0 0.6
23/03/2015
6.35
 24,320 6.41 6.41 6.31 11,710 0 0.2
20/03/2015
6.41
 20,800 6.35 6.55 6.38 0 0 0
19/03/2015
6.35
 6,880 6.38 6.38 6.35 0 0 0
18/03/2015
6.38
 41,410 6.35 6.38 6.31 17,000 0 0.3
17/03/2015
6.35
 44,140 6.35 6.35 6.31 6,070 0 0.1
16/03/2015
6.35
 20,290 6.38 6.38 6.31 13,160 0 0.2
13/03/2015
6.38
 57,810 6.31 6.41 6.35 0 0 0
12/03/2015
6.31
 105,750 6.31 6.35 6.25 41,520 0 0.8
11/03/2015
6.31
 36,450 6.38 6.38 6.31 20,000 0 0.4
10/03/2015
6.38
 118,460 6.31 6.38 6.31 48,000 0 0.9
09/03/2015
6.31
 83,050 6.38 6.41 6.28 49,970 0 0.9
06/03/2015
6.38
 30,170 6.38 6.45 6.31 0 0 0
05/03/2015
6.38
 64,410 6.38 6.48 6.35 15,000 10,000 0.1
04/03/2015
6.38
 85,260 6.28 6.38 6.28 66,830 20,000 0.9
03/03/2015
6.28
 192,590 6.21 6.31 6.21 79,000 25,000 1.0
02/03/2015
6.21
 157,310 6.25 6.28 6.21 0 0 0
27/02/2015
6.25
 8,380 6.28 6.31 6.18 0 0 0
26/02/2015
6.28
 117,970 6.28 6.28 6.11 73,800 2,630 1.3
25/02/2015
6.28
 71,950 6.25 6.31 6.08 35,060 180 0.6
24/02/2015
6.25
 14,610 6.28 6.38 6.25 0 0 0
13/02/2015
6.28
 139,950 6.28 6.28 6.15 93,820 0 1.7
12/02/2015
6.28
 311,000 6.15 6.41 6.04 197,340 0 3.6
11/02/2015
6.15
 60,260 5.88 6.21 5.88 43,970 0 0.8
10/02/2015
5.88
 83,870 5.91 5.98 5.71 0 0 0
09/02/2015
5.91
 68,630 5.98 5.98 5.88 1,620 5,000 -0.1
06/02/2015
5.98
 37,580 6.08 6.11 5.94 1,100 0 0.0
05/02/2015
6.08
 6,940 6.15 6.21 5.94 0 0 0
04/02/2015
6.15
 15,910 6.21 6.21 6.04 0 0 0
03/02/2015
6.21
 6,500 6.28 6.28 6.21 0 0 0
02/02/2015
6.28
 32,100 6.45 6.45 6.04 0 0 0
30/01/2015
6.45
 31,170 6.48 6.55 6.31 0 0 0
29/01/2015
6.48
 16,560 6.38 6.48 6.28 5,000 0 0.1
28/01/2015
6.38
 85,430 6.31 6.45 6.28 61,000 0 1.2
27/01/2015
6.31
 40,520 6.21 6.35 6.21 10,000 0 0.2
26/01/2015
6.21
 121,030 6.51 6.51 6.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |