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) 		-1.10 -3.33% 76,100 0 0
31.20
33
32.10
2 tháng
(2026-05-29) 		-0.17 -0.52% 160,700 0 0
31.20
33.65
32.10
3 tháng
(2026-04-29) 		-0.31 -0.96% 234,500 0 0
31.20
33.65
32.10
6 tháng
(2026-01-29) 		0.19 0.59% 540,900 0 0
31.20
33.65
32.10
12 tháng
(2025-08-04) 		-0.55 -1.68% 1,381,300 0 0
31.16
33.65
32.10
24 tháng
(2024-08-07) 		3.18 11.06% 3,681,500 -5,166,377 -185.7
28.20
33.65
32.10
36 tháng
(2023-08-14) 		9.55 42.71% 5,968,700 -5,167,677 -185.8
21.38
33.65
32.10
60 tháng
(2021-08-23) 		18.93 145.97% 13,924,900 -5,114,118 -194.5
12.91
33.65
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
32.08
 10,700 32.08 32.08 32.08 0 0 0
06/10/2025
31.99
 23,700 32.17 32.35 31.90 0 0 0
03/10/2025
32.08
 21,400 32.63 32.63 32.08 0 0 0
02/10/2025
32.63
 700 32.63 32.63 32.63 0 0 0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025
32.63
 4,400 32.35 32.63 32.08 0 0 0
30/09/2025
32.49
 7,600 32.62 32.80 32.49 0 0 0
29/09/2025
32.45
 4,000 32.54 32.58 32.27 0 0 0
26/09/2025
32.54
 5,800 32.13 32.71 32.09 0 0 0
25/09/2025
32.71
 6,600 32.71 32.80 32.71 0 0 0
24/09/2025
32.71
 4,200 32.58 32.71 32.58 0 0 0
23/09/2025
32.58
 800 32.54 32.58 32.54 0 0 0
22/09/2025
32.67
 9,300 33.69 33.69 32.58 0 0 0
19/09/2025
32.62
 1,800 32.62 32.67 32.62 0 0 0
18/09/2025
32.62
 1,200 32.71 32.71 32.54 0 0 0
17/09/2025
32.71
 8,700 32.98 32.98 32.67 0 0 0
16/09/2025
32.62
 9,700 32.54 33.43 32.54 0 0 0
15/09/2025
32.54
 3,000 32.54 32.58 32.45 0 0 0
12/09/2025
32.54
 5,900 32.71 32.71 32.54 0 0 0
11/09/2025
32.62
 8,200 32.49 32.62 32.49 0 0 0
10/09/2025
32.49
 5,300 32.54 32.54 32.45 0 0 0
09/09/2025
32.45
 6,600 32.40 32.45 32.40 0 0 0
08/09/2025
32.40
 8,900 32.49 32.49 32.27 0 0 0
05/09/2025
32.27
 11,900 32.54 32.62 32.27 0 0 0
04/09/2025
32.36
 28,500 32.27 32.54 30.49 0 0 0
03/09/2025
32.27
 24,100 32.27 32.36 32.27 0 0 0
29/08/2025
32.36
 11,500 32.22 32.49 32.09 0 0 0
28/08/2025
32.27
 17,100 32.31 32.31 32.22 0 0 0
27/08/2025
32.27
 10,000 32.27 32.31 32.27 0 0 0
26/08/2025
32.27
 6,700 32.27 32.31 32.27 0 0 0
25/08/2025
32.31
 3,100 32.31 32.31 32.31 0 0 0
22/08/2025
32.31
 25,400 32.31 32.31 32.27 0 0 0
21/08/2025
32.27
 2,100 32.49 32.49 32.27 0 0 0
20/08/2025
32.27
 7,300 32.54 32.54 32.27 0 0 0
19/08/2025
32.36
 3,000 32.31 32.45 32.27 0 0 0
18/08/2025
32.45
 12,400 32.31 32.45 32.31 0 0 0
15/08/2025
32.31
 8,300 32.36 32.45 32.31 0 0 0
14/08/2025
32.31
 7,700 32.45 32.45 32.27 0 0 0
13/08/2025
32.31
 13,000 32.31 32.31 32.31 0 0 0
12/08/2025
32.31
 14,400 32.40 32.40 32.31 0 0 0
11/08/2025
32.45
 600 32.31 32.45 32.31 0 0 0
08/08/2025
32.31
 3,300 32.18 32.36 32.18 0 0 0
07/08/2025
32.27
 1,900 32.18 32.49 32.18 0 0 0
06/08/2025
32.27
 6,200 32.54 32.54 32.27 0 0 0
05/08/2025
32.31
 9,100 32.45 32.45 32.27 0 0 0
04/08/2025
32.45
 14,800 32.36 32.45 32.18 0 0 0
01/08/2025
32.45
 2,400 32.45 32.45 32.45 0 0 0
31/07/2025
32.36
 10,100 32.45 33.43 32.36 0 0 0
30/07/2025
32.45
 6,200 33.16 33.16 32.27 0 0 0
29/07/2025
32.09
 18,000 32.18 32.54 32.09 0 0 0
28/07/2025
32.18
 3,900 32.18 32.27 32.18 0 0 0
25/07/2025
32.18
 2,200 32.22 32.22 32.18 0 0 0
24/07/2025
32.22
 10,000 32.27 32.36 32.18 0 0 0
23/07/2025
32.27
 10,400 32.36 32.36 32.09 0 0 0
22/07/2025
32.45
 5,700 32.36 32.45 32.36 0 0 0
21/07/2025
32.36
 2,700 32.27 32.36 32.27 0 0 0
18/07/2025
32.09
 6,800 32.09 32.18 32.09 0 0 0
17/07/2025
32.09
 7,600 32.36 32.36 32.09 0 0 0
16/07/2025
32.36
 5,500 32.45 32.54 32.36 0 0 0
15/07/2025
32.36
 4,300 32.36 32.36 32.36 0 0 0
14/07/2025
32.36
 1,200 32.54 32.54 32.22 0 0 0
11/07/2025
32.13
 2,100 32.27 32.27 32.13 0 0 0
10/07/2025
32.09
 6,100 32.09 32.22 32.09 0 0 0
09/07/2025
32.18
 1,200 32.22 32.22 32.18 0 0 0
08/07/2025
32.18
 2,200 32.09 32.18 32.09 0 0 0
07/07/2025
32.09
 9,300 32.09 32.18 32.09 0 0 0
04/07/2025
32.09
 2,300 32.09 32.09 32.09 0 0 0
03/07/2025
32.09
 16,300 32.09 32.13 32.09 0 0 0
02/07/2025
32.09
 2,400 31.87 32.18 31.87 0 0 0
01/07/2025
32.13
 4,400 32.05 32.22 32.00 0 0 0
30/06/2025
32.09
 5,800 31.96 32.09 31.96 0 0 0
27/06/2025
32.22
 59,600 32.27 32.45 31.73 0 0 0
26/06/2025
32.22
 2,100 32.27 32.27 32.22 0 0 0
25/06/2025
32.09
 1,500 31.91 32.09 31.91 0 0 0
24/06/2025
31.91
 5,500 32.27 32.27 31.91 0 0 0
23/06/2025
32.27
 20,900 32.13 32.27 31.73 0 0 0
20/06/2025
32.18
 10,200 32.09 32.18 32.09 0 0 0
19/06/2025
32.22
 13,200 32.09 32.27 32.09 0 0 0
18/06/2025
32.09
 6,500 32.05 32.09 32.05 0 0 0
17/06/2025
32.00
 7,000 32.09 32.22 32.00 0 0 0
16/06/2025
32.09
 21,300 31.87 32.09 31.73 0 0 0
13/06/2025
32.09
 100 32.09 32.09 32.09 0 0 0
12/06/2025
32.00
 2,200 31.47 32.09 31.47 0 0 0
11/06/2025
32.00
 1,400 31.91 32.00 31.91 0 0 0
10/06/2025
31.91
 800 31.91 31.91 31.91 0 0 0
09/06/2025
31.91
 0 31.91 31.91 31.91 0 0 0
06/06/2025
31.91
 1,100 31.91 31.96 31.91 0 5,163,177 -185.6
05/06/2025
31.91
 8,300 31.91 31.91 31.91 0 0 0
04/06/2025
31.91
 1,900 31.96 31.96 31.91 0 0 0
03/06/2025
31.96
 3,500 31.82 32.00 31.82 0 0 0
02/06/2025
31.64
 3,100 32.00 32.00 31.64 0 0 0
30/05/2025
32.00
 900 32.00 32.00 32.00 0 0 0
29/05/2025
32.00
 1,100 32.00 32.05 32.00 0 0 0
28/05/2025
32.00
 1,800 32.22 32.22 31.38 0 0 0
27/05/2025
31.73
 0 31.73 31.73 31.73 0 0 0
26/05/2025
31.73
 5,300 32.05 32.05 31.73 0 0 0
23/05/2025
32.05
 1,000 32.05 32.05 31.73 0 0 0
22/05/2025
32.05
 1,000 32.05 32.09 32.05 0 0 0
21/05/2025
32.05
 8,700 32.09 32.09 32.05 0 0 0
20/05/2025
32.00
 5,700 32.09 32.09 31.73 0 0 0
19/05/2025
31.91
 1,500 31.64 31.91 31.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |