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
(2025-11-04) 		-0.25 -0.71% 75,800 0 0
34
35
34.85
2 tháng
(2025-10-06) 		-0.15 -0.43% 226,700 0 0
34
35.40
34.85
3 tháng
(2025-09-05) 		-0.46 -1.30% 362,700 0 0
34
35.69
34.85
6 tháng
(2025-06-09) 		-0.07 -0.19% 894,600 0 0
34
35.69
34.85
12 tháng
(2024-12-09) 		2.64 8.21% 2,007,200 -5,163,577 -185.6
31.65
35.69
34.85
24 tháng
(2023-12-15) 		9.40 37.08% 4,170,300 -5,167,677 -185.8
25.35
35.69
34.85
36 tháng
(2022-12-20) 		15.14 77.18% 8,196,600 -5,126,537 -189.9
19.54
35.69
34.85
60 tháng
(2020-12-30) 		20.28 140.15% 14,651,930 -4,911,418 -189.9
12.52
35.69
34.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
33.75
 4,600 33.75 33.84 33.70 0 0 0
18/02/2025
33.75
 300 33.79 33.79 33.75 0 0 0
17/02/2025
33.79
 12,400 33.61 33.79 33.61 0 0 0
14/02/2025
33.28
 11,200 33.14 33.61 32.58 0 0 0
13/02/2025
32.95
 1,500 33.14 33.14 32.95 0 0 0
12/02/2025
32.86
 6,400 32.67 33.61 32.67 0 0 0
11/02/2025
32.67
 4,000 33.42 33.42 32.30 0 0 0
10/02/2025
32.21
 2,400 33.14 33.37 32.21 0 0 0
07/02/2025
32.67
 4,400 32.67 32.67 32.67 0 0 0
06/02/2025
32.67
 5,200 32.67 32.86 32.67 0 0 0
05/02/2025
32.67
 5,400 32.58 32.67 32.39 0 0 0
04/02/2025
32.49
 13,800 32.39 32.58 32.39 0 0 0
03/02/2025
32.39
 44,100 32.44 32.58 31.37 0 0 0
24/01/2025
32.63
 5,100 32.67 32.67 32.49 0 0 0
23/01/2025
32.63
 36,800 32.53 32.63 32.53 0 0 0
22/01/2025
32.53
 16,000 32.49 32.58 32.39 0 0 0
21/01/2025
32.49
 23,200 32.53 33.14 32.49 0 0 0
20/01/2025
32.44
 17,700 32.39 32.49 32.39 0 0 0
17/01/2025
32.39
 15,900 32.39 32.39 32.16 0 0 0
16/01/2025
32.35
 1,000 32.35 32.35 32.35 0 0 0
15/01/2025
32.39
 22,500 32.39 32.39 32.39 0 0 0
14/01/2025
32.39
 21,700 32.07 32.39 32.07 0 0 0
13/01/2025
32.02
 4,700 32.02 32.02 31.74 0 0 0
10/01/2025
32.02
 6,100 32.16 32.21 32.02 0 0 0
09/01/2025
32.21
 9,700 32.21 32.39 31.55 0 0 0
08/01/2025
32.21
 1,000 32.67 32.67 32.21 0 0 0
07/01/2025
32.49
 3,000 32.39 32.67 32.39 0 0 0
06/01/2025
32.35
 900 32.35 32.35 32.35 0 0 0
03/01/2025
32.35
 9,200 32.02 32.39 32.02 0 0 0
02/01/2025
32.30
 4,200 32.30 32.39 32.21 0 0 0
31/12/2024
32.30
 6,200 32.30 32.30 32.30 0 0 0
30/12/2024
32.30
 3,100 32.30 32.30 32.30 0 0 0
27/12/2024
32.30
 9,800 32.16 32.39 32.16 0 0 0
26/12/2024
32.30
 3,200 32.39 32.39 32.11 0 0 0
25/12/2024
32.21
 11,800 32.11 32.30 32.02 0 0 0
24/12/2024
32.25
 11,400 32.11 32.25 32.02 0 0 0
23/12/2024
32.11
 1,300 32.02 32.11 32.02 0 0 0
20/12/2024
32.02
 3,900 32.11 32.16 31.93 0 0 0
19/12/2024
32.07
 14,300 32.11 32.11 31.74 0 0 0
18/12/2024
32.16
 1,800 32.21 32.21 32.11 0 0 0
17/12/2024
32.11
 4,700 31.46 32.11 31.46 0 0 0
16/12/2024
31.74
 1,300 31.93 31.93 31.74 0 0 0
13/12/2024
31.74
 1,000 31.74 31.74 31.74 0 0 0
12/12/2024
31.74
 3,000 31.93 31.93 31.65 0 0 0
11/12/2024
31.65
 36,500 31.97 32.21 31.65 0 400 -0.0
10/12/2024
31.88
 3,400 32.21 32.21 31.88 0 0 0
09/12/2024
32.11
 8,500 32.02 32.21 32.02 0 0 0
06/12/2024
31.97
 8,200 32.25 32.49 31.79 0 0 0
05/12/2024
32.30
 12,100 32.25 32.30 31.74 0 0 0
04/12/2024
32.25
 4,700 32.25 32.30 32.21 0 0 0
03/12/2024
32.25
 6,900 32.53 32.53 32.21 0 0 0
02/12/2024
31.97
 6,300 32.07 32.11 29.97 0 0 0
29/11/2024
32.02
 44,800 32.11 32.11 32.02 0 0 0
28/11/2024
32.02
 900 32.16 32.21 32.02 0 0 0
27/11/2024
32.11
 20,600 32.21 32.30 31.74 0 0 0
26/11/2024
32.21
 2,300 32.63 32.67 32.21 0 0 0
25/11/2024
32.63
 46,200 32.63 32.86 32.63 0 0 0
22/11/2024
32.63
 49,300 31.83 32.63 31.79 0 0 0
21/11/2024
31.79
 1,500 31.93 32.49 31.79 0 0 0
20/11/2024
31.88
 2,300 32.49 32.49 31.88 0 0 0
19/11/2024
32.81
 6,100 32.02 32.81 31.88 0 0 0
18/11/2024
31.83
 44,500 32.95 32.95 31.83 0 0 0
15/11/2024
32.21
 6,900 32.86 33.09 32.21 0 0 0
14/11/2024
32.86
 1,000 32.39 32.86 32.35 0 0 0
13/11/2024
33.09
 2,200 33.56 33.56 33.09 0 0 0
12/11/2024
32.21
 19,700 32.49 32.58 32.11 0 0 0
11/11/2024
32.49
 4,900 31.97 33.09 31.97 0 0 0
08/11/2024
32.30
 10,500 32.49 32.49 32.21 0 0 0
07/11/2024
32.58
 4,900 32.63 32.63 32.58 0 0 0
06/11/2024
32.67
 2,200 32.67 32.67 32.67 0 0 0
05/11/2024
32.67
 4,200 32.30 32.72 32.30 0 0 0
04/11/2024
32.30
 1,400 32.39 32.39 32.30 0 0 0
01/11/2024
32.49
 4,000 31.13 32.49 31.13 0 0 0
31/10/2024
32.25
 3,400 32.25 32.67 32.25 0 0 0
30/10/2024
32.58
 1,400 32.63 32.63 32.21 0 0 0
29/10/2024
32.21
 3,000 32.25 32.25 32.21 0 0 0
28/10/2024
32.21
 3,000 32.21 32.53 32.11 0 0 0
25/10/2024
32.21
 1,300 32.07 32.21 32.07 0 0 0
24/10/2024
32.02
 1,300 32.21 32.81 32.02 0 0 0
23/10/2024
32.16
 4,500 32.16 32.16 30.95 0 0 0
22/10/2024
32.16
 10,300 32.16 32.21 32.16 0 0 0
21/10/2024
32.16
 4,000 32.21 32.21 32.16 0 0 0
18/10/2024
32.21
 4,600 32.30 32.30 32.21 0 0 0
17/10/2024
32.21
 1,600 32.30 32.30 32.21 0 0 0
16/10/2024
32.21
 1,900 32.67 32.67 32.21 0 0 0
15/10/2024
32.21
 14,500 32.77 32.77 32.21 0 0 0
14/10/2024
32.81
 3,400 32.58 32.91 32.49 0 0 0
11/10/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/10/2024
32.58
 16,900 32.49 33.19 32.49 0 0 0
10/10/2024
32.44
 39,600 32.66 32.66 32.44 0 0 0
09/10/2024
32.57
 10,500 32.75 32.75 32.26 0 0 0
08/10/2024
32.75
 18,500 32.44 33.01 32.44 0 0 0
07/10/2024
32.44
 11,700 32.22 33.06 32.22 0 0 0
04/10/2024
32.13
 33,200 32.13 32.49 32.13 0 0 0
03/10/2024
32.13
 16,200 31.96 32.22 31.96 0 0 0
02/10/2024
31.87
 4,600 32.04 32.04 31.87 0 0 0
01/10/2024
31.96
 19,200 31.82 32.04 31.43 0 0 0
30/09/2024
31.78
 18,900 32.13 32.18 31.78 0 0 0
27/09/2024
31.87
 24,300 31.87 31.87 31.78 0 0 0
26/09/2024
31.78
 17,800 31.82 31.91 31.69 0 0 0
25/09/2024
31.78
 31,600 31.78 31.87 31.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |