CTCP Thủy điện Miền Nam (shp)

34.40
-0.05
(-0.15%)
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
(2026-02-11) 		0.58 1.73% 126,100 0 0
33.87
34.80
34.40
2 tháng
(2026-01-12) 		0.92 2.76% 265,900 0 0
33.04
34.80
34.40
3 tháng
(2025-12-15) 		0.83 2.46% 337,200 0 0
33.04
34.80
34.40
6 tháng
(2025-09-15) 		-0.05 -0.13% 727,600 0 0
33.04
34.80
34.40
12 tháng
(2025-03-18) 		0.80 2.39% 1,727,500 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-25) 		6.14 21.70% 4,020,600 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-03-29) 		13.45 64.05% 7,466,500 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-08) 		20.39 145% 14,343,900 -4,904,418 -189.8
12.16
34.80
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
33.65
 5,300 33.98 33.98 33.65 0 0 0
23/05/2025
33.98
 1,000 33.98 33.98 33.65 0 0 0
22/05/2025
33.98
 1,000 33.98 34.02 33.98 0 0 0
21/05/2025
33.98
 8,700 34.02 34.02 33.98 0 0 0
20/05/2025
33.93
 5,700 34.02 34.02 33.65 0 0 0
19/05/2025
33.83
 1,500 33.55 33.83 33.55 0 0 0
16/05/2025
33.74
 900 33.74 33.74 33.74 0 0 0
15/05/2025
33.65
 1,800 33.65 33.74 33.65 0 0 0
14/05/2025
33.83
 6,400 34.02 34.02 33.65 0 0 0
13/05/2025
33.55
 23,200 33.65 33.93 33.55 0 0 0
12/05/2025
33.55
 9,600 33.83 34.07 33.55 0 0 0
09/05/2025
34.07
 1,800 33.74 34.17 33.69 0 0 0
08/05/2025
33.98
 17,100 33.46 34.12 33.36 0 0 0
07/05/2025
33.46
 10,200 33.46 33.46 33.17 0 0 0
06/05/2025
33.46
 2,600 33.46 33.65 33.46 0 0 0
05/05/2025
33.08
 10,800 33.65 33.65 33.08 0 0 0
29/04/2025
33.65
 27,000 33.27 33.74 32.13 0 0 0
28/04/2025
33.46
 31,400 33.55 33.69 33.46 0 0 0
25/04/2025
33.55
 10,900 33.27 33.65 33.08 0 0 0
24/04/2025
33.65
 3,500 34.02 34.02 33.65 0 0 0
23/04/2025
33.65
 4,200 33.31 33.65 33.27 0 0 0
22/04/2025
33.31
 10,000 33.55 33.55 33.27 0 0 0
21/04/2025
33.55
 2,200 33.27 33.65 33.27 0 0 0
18/04/2025
33.17
 1,000 33.22 33.22 33.17 0 0 0
17/04/2025
33.93
 14,000 33.46 34.21 33.08 0 0 0
16/04/2025
33.79
 4,600 33.46 33.93 33.46 0 0 0
15/04/2025
33.46
 900 33.27 33.46 33.22 0 0 0
14/04/2025
33.17
 1,900 33.93 33.93 33.08 0 0 0
11/04/2025
33.93
 7,100 34.17 34.17 33.55 0 0 0
10/04/2025
33.98
 9,500 34.02 34.02 33.88 0 0 0
09/04/2025
32.32
 13,200 31.90 32.32 31.66 0 0 0
08/04/2025
32.13
 14,600 33.74 33.74 32.13 0 0 0
04/04/2025
32.61
 24,700 32.61 32.61 31.28 0 0 0
03/04/2025
32.61
 33,200 33.83 33.88 32.61 0 0 0
02/04/2025
34.40
 2,800 34.92 34.92 34.40 0 0 0
01/04/2025
34.40
 1,400 34.40 34.40 34.21 0 0 0
31/03/2025
34.40
 3,500 34.50 34.50 34.17 0 0 0
28/03/2025
34.31
 6,800 34.40 34.40 34.31 0 0 0
27/03/2025
34.40
 4,000 34.31 34.40 34.31 0 0 0
26/03/2025
34.02
 2,200 34.40 34.40 34.02 0 0 0
25/03/2025
34.40
 3,500 33.93 34.40 33.93 0 0 0
24/03/2025
33.93
 3,600 33.69 33.93 33.46 0 0 0
21/03/2025
33.69
 1,100 33.74 33.74 33.69 0 0 0
20/03/2025
33.74
 800 33.74 33.74 33.74 0 0 0
19/03/2025
33.74
 38,500 33.46 33.74 33.36 0 0 0
18/03/2025
33.65
 9,800 33.36 33.65 33.36 0 0 0
17/03/2025
34.02
 3,500 34.02 34.02 33.13 0 0 0
14/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2025
34.02
 12,900 34.07 34.40 34.02 0 0 0
13/03/2025
33.93
 11,700 33.93 33.93 33.66 0 0 0
12/03/2025
33.93
 5,900 34.43 34.43 33.11 0 0 0
11/03/2025
33.75
 14,200 34.02 34.06 33.75 0 0 0
10/03/2025
34.16
 42,800 33.93 34.25 33.84 0 0 0
07/03/2025
33.84
 9,900 34.43 34.43 33.84 0 0 0
06/03/2025
34.02
 35,000 34.02 34.06 33.93 0 0 0
05/03/2025
33.93
 14,200 33.75 34.02 33.57 0 0 0
04/03/2025
33.75
 26,300 34.02 34.06 33.20 0 0 0
03/03/2025
33.75
 4,700 33.57 33.84 33.57 0 0 0
28/02/2025
33.57
 6,300 33.02 34.70 33.02 0 0 0
27/02/2025
32.70
 7,300 32.75 32.79 32.70 0 0 0
26/02/2025
32.75
 3,800 32.84 32.84 32.75 0 0 0
25/02/2025
32.84
 23,300 32.66 32.84 32.66 0 0 0
24/02/2025
32.75
 5,100 32.75 32.84 32.75 0 0 0
21/02/2025
32.75
 8,000 32.66 32.75 32.66 0 0 0
20/02/2025
32.66
 16,900 32.79 32.98 32.66 0 0 0
19/02/2025
32.79
 4,600 32.79 32.89 32.75 0 0 0
18/02/2025
32.79
 300 32.84 32.84 32.79 0 0 0
17/02/2025
32.84
 12,400 32.66 32.84 32.66 0 0 0
14/02/2025
32.34
 11,200 32.21 32.66 31.66 0 0 0
13/02/2025
32.02
 1,500 32.21 32.21 32.02 0 0 0
12/02/2025
31.93
 6,400 31.75 32.66 31.75 0 0 0
11/02/2025
31.75
 4,000 32.48 32.48 31.39 0 0 0
10/02/2025
31.30
 2,400 32.21 32.43 31.30 0 0 0
07/02/2025
31.75
 4,400 31.75 31.75 31.75 0 0 0
06/02/2025
31.75
 5,200 31.75 31.93 31.75 0 0 0
05/02/2025
31.75
 5,400 31.66 31.75 31.48 0 0 0
04/02/2025
31.57
 13,800 31.48 31.66 31.48 0 0 0
03/02/2025
31.48
 44,100 31.52 31.66 30.48 0 0 0
24/01/2025
31.71
 5,100 31.75 31.75 31.57 0 0 0
23/01/2025
31.71
 36,800 31.62 31.71 31.62 0 0 0
22/01/2025
31.62
 16,000 31.57 31.66 31.48 0 0 0
21/01/2025
31.57
 23,200 31.62 32.21 31.57 0 0 0
20/01/2025
31.52
 17,700 31.48 31.57 31.48 0 0 0
17/01/2025
31.48
 15,900 31.48 31.48 31.25 0 0 0
16/01/2025
31.43
 1,000 31.43 31.43 31.43 0 0 0
15/01/2025
31.48
 22,500 31.48 31.48 31.48 0 0 0
14/01/2025
31.48
 21,700 31.16 31.48 31.16 0 0 0
13/01/2025
31.12
 4,700 31.12 31.12 30.84 0 0 0
10/01/2025
31.12
 6,100 31.25 31.30 31.12 0 0 0
09/01/2025
31.30
 9,700 31.30 31.48 30.66 0 0 0
08/01/2025
31.30
 1,000 31.75 31.75 31.30 0 0 0
07/01/2025
31.57
 3,000 31.48 31.75 31.48 0 0 0
06/01/2025
31.43
 900 31.43 31.43 31.43 0 0 0
03/01/2025
31.43
 9,200 31.12 31.48 31.12 0 0 0
02/01/2025
31.39
 4,200 31.39 31.48 31.30 0 0 0
31/12/2024
31.39
 6,200 31.39 31.39 31.39 0 0 0
30/12/2024
31.39
 3,100 31.39 31.39 31.39 0 0 0
27/12/2024
31.39
 9,800 31.25 31.48 31.25 0 0 0
26/12/2024
31.39
 3,200 31.48 31.48 31.21 0 0 0
25/12/2024
31.30
 11,800 31.21 31.39 31.12 0 0 0
24/12/2024
31.34
 11,400 31.21 31.34 31.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |