CTCP Thủy điện Miền Nam (shp)

34.50
0.10
(0.29%)
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) 		0.40 1.18% 129,600 0 0
34
34.55
34.50
2 tháng
(2025-11-28) 		-0.50 -1.43% 259,500 0 0
34
34.95
34.50
3 tháng
(2025-10-29) 		-0.50 -1.43% 337,900 0 0
34
35.10
34.50
6 tháng
(2025-07-31) 		-0.90 -2.56% 846,800 0 0
34
35.69
34.50
12 tháng
(2025-02-03) 		2.01 6.19% 1,924,400 -5,163,177 -185.6
32.21
35.69
34.50
24 tháng
(2024-02-07) 		6.57 23.59% 4,002,600 -5,166,477 -185.7
27.66
35.69
34.50
36 tháng
(2023-02-13) 		13.58 65.19% 7,607,300 -5,217,777 -191.8
20.82
35.69
34.50
60 tháng
(2021-02-22) 		20.31 144.22% 14,563,000 -4,905,918 -189.8
12.52
35.69
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
34.92
 7,100 35.16 35.16 34.53 0 0 0
10/04/2025
34.96
 9,500 35.01 35.01 34.87 0 0 0
09/04/2025
33.26
 13,200 32.82 33.26 32.58 0 0 0
08/04/2025
33.07
 14,600 34.72 34.72 33.07 0 0 0
04/04/2025
33.55
 24,700 33.55 33.55 32.19 0 0 0
03/04/2025
33.55
 33,200 34.82 34.87 33.55 0 0 0
02/04/2025
35.40
 2,800 35.94 35.94 35.40 0 0 0
01/04/2025
35.40
 1,400 35.40 35.40 35.21 0 0 0
31/03/2025
35.40
 3,500 35.50 35.50 35.16 0 0 0
28/03/2025
35.30
 6,800 35.40 35.40 35.30 0 0 0
27/03/2025
35.40
 4,000 35.30 35.40 35.30 0 0 0
26/03/2025
35.01
 2,200 35.40 35.40 35.01 0 0 0
25/03/2025
35.40
 3,500 34.92 35.40 34.92 0 0 0
24/03/2025
34.92
 3,600 34.67 34.92 34.43 0 0 0
21/03/2025
34.67
 1,100 34.72 34.72 34.67 0 0 0
20/03/2025
34.72
 800 34.72 34.72 34.72 0 0 0
19/03/2025
34.72
 38,500 34.43 34.72 34.33 0 0 0
18/03/2025
34.62
 9,800 34.33 34.62 34.33 0 0 0
17/03/2025
35.01
 3,500 35.01 35.01 34.09 0 0 0
14/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2025
35.01
 12,900 35.06 35.40 35.01 0 0 0
13/03/2025
34.92
 11,700 34.92 34.92 34.64 0 0 0
12/03/2025
34.92
 5,900 35.43 35.43 34.07 0 0 0
11/03/2025
34.73
 14,200 35.01 35.06 34.73 0 0 0
10/03/2025
35.15
 42,800 34.92 35.24 34.82 0 0 0
07/03/2025
34.82
 9,900 35.43 35.43 34.82 0 0 0
06/03/2025
35.01
 35,000 35.01 35.06 34.92 0 0 0
05/03/2025
34.92
 14,200 34.73 35.01 34.54 0 0 0
04/03/2025
34.73
 26,300 35.01 35.06 34.17 0 0 0
03/03/2025
34.73
 4,700 34.54 34.82 34.54 0 0 0
28/02/2025
34.54
 6,300 33.98 35.71 33.98 0 0 0
27/02/2025
33.65
 7,300 33.70 33.75 33.65 0 0 0
26/02/2025
33.70
 3,800 33.79 33.79 33.70 0 0 0
25/02/2025
33.79
 23,300 33.61 33.79 33.61 0 0 0
24/02/2025
33.70
 5,100 33.70 33.79 33.70 0 0 0
21/02/2025
33.70
 8,000 33.61 33.70 33.61 0 0 0
20/02/2025
33.61
 16,900 33.75 33.93 33.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |