CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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)
12/06/2014
4.18
 93,900 4.18 4.21 4.18 0 0 0
11/06/2014
4.18
 25,900 4.11 4.18 4.14 0 0 0
10/06/2014
4.11
 5,100 4.31 4.31 4.11 0 0 0
09/06/2014
4.31
 15,200 4.18 4.31 4.04 0 0 0
06/06/2014
4.18
 14,210 4.21 4.21 4.18 0 0 0
05/06/2014
4.21
 2,900 4.28 4.28 4.21 0 0 0
04/06/2014
4.28
 5,500 4.31 4.31 4.18 0 0 0
03/06/2014
4.31
 10,100 4.14 4.31 4.18 0 0 0
02/06/2014
4.14
 500 4.14 4.18 4.14 0 0 0
30/05/2014
4.14
 4,100 4.11 4.14 4.11 0 0 0
29/05/2014
4.11
 6,600 4.07 4.11 4.00 0 0 0
28/05/2014
4.07
 29,000 4.14 4.14 4.00 0 0 0
27/05/2014
4.14
 3,300 4.07 4.14 4.14 0 0 0
26/05/2014
4.07
 25,900 4.07 4.07 4.04 0 0 0
23/05/2014
4.07
 0 4.07 4.07 4.07 0 0 0
22/05/2014
4.07
 29,100 4.11 4.11 4.00 0 0 0
21/05/2014
4.11
 53,000 4.11 4.14 4.11 0 0 0
20/05/2014
4.11
 12,200 4.11 4.18 4.11 0 0 0
19/05/2014
4.11
 4,600 4.04 4.11 4.04 0 0 0
16/05/2014
4.04
 12,900 4.04 4.04 4.04 0 0 0
15/05/2014
4.04
 38,200 4.00 4.04 3.62 0 0 0
14/05/2014
4.00
 27,100 4.00 4.00 4.00 0 0 0
13/05/2014
4.00
 32,600 4.04 4.04 3.97 0 0 0
12/05/2014
4.04
 23,300 4.07 4.07 3.97 0 0 0
09/05/2014
4.07
 21,900 4.07 4.11 4.04 0 0 0
08/05/2014
4.07
 63,500 4.11 4.11 3.97 0 0 0
07/05/2014
4.11
 17,511 4.07 4.14 4.11 0 0 0
06/05/2014
4.07
 31,252 4.21 4.21 4.07 0 0 0
05/05/2014
4.21
 42,200 4.28 4.28 4.21 0 0 0
29/04/2014
4.28
 6,000 4.28 4.28 4.28 0 0 0
28/04/2014
4.28
 200 4.28 4.28 3.86 0 0 0
25/04/2014
4.28
 13,000 4.24 4.28 4.24 0 0 0
24/04/2014
4.24
 2,000 4.24 4.24 4.18 0 0 0
23/04/2014
4.24
 1,000 4.35 4.35 4.24 0 0 0
22/04/2014
4.35
 12,200 4.31 4.35 4.21 0 0 0
21/04/2014
4.31
 100 4.31 4.31 4.31 0 0 0
18/04/2014
4.31
 7,500 4.31 4.31 4.31 0 0 0
17/04/2014
4.31
 31,900 4.49 4.49 4.31 0 0 0
16/04/2014
4.49
 46,500 4.49 4.49 4.24 0 0 0
15/04/2014
4.49
 4,000 4.52 4.52 4.49 0 0 0
14/04/2014
4.52
 1,000 4.52 4.52 4.52 0 0 0
11/04/2014
4.52
 32,500 4.52 4.52 4.52 0 0 0
10/04/2014
4.52
 31,642 4.49 4.52 4.52 0 0 0
08/04/2014
4.49
 28,985 4.49 4.52 4.49 0 0 0
07/04/2014
4.49
 100 4.49 4.49 4.49 0 0 0
04/04/2014
4.49
 0 4.45 4.49 4.49 0 0 0
03/04/2014
4.45
 2,438 4.45 4.59 4.45 0 0 0
02/04/2014
4.45
 7,600 4.42 4.49 4.45 0 0 0
01/04/2014
4.42
 14,500 4.45 4.45 4.42 0 0 0
31/03/2014
4.45
 8,900 4.49 4.49 4.45 0 0 0
28/03/2014
4.49
 1,700 4.24 4.52 4.49 0 0 0
27/03/2014
4.24
 8,400 4.45 4.45 4.24 0 0 0
26/03/2014
4.45
 15,300 4.52 4.52 4.45 0 0 0
25/03/2014
4.52
 39,200 4.42 4.52 4.35 0 0 0
24/03/2014
4.42
 36,500 4.35 4.42 4.35 0 0 0
21/03/2014
4.35
 22,000 4.18 4.35 4.18 0 0 0
20/03/2014
4.18
 44,500 4.18 4.31 4.18 0 0 0
19/03/2014
4.18
 8,900 4.35 4.35 4.07 0 0 0
18/03/2014
4.35
 5,400 4.24 4.35 4.24 0 0 0
17/03/2014
4.24
 12,500 4.35 4.35 3.97 0 0 0
14/03/2014
4.35
 500 4.42 4.42 4.35 0 0 0
13/03/2014
4.42
 10,850 4.45 4.49 4.42 0 0 0
12/03/2014
4.45
 1,000 4.42 4.45 4.45 0 0 0
11/03/2014
4.42
 6,210 4.52 4.52 4.42 10 0 0.0
10/03/2014
4.52
 43,900 4.35 4.52 4.38 0 0 0
07/03/2014
4.35
 1,100 4.38 4.38 4.35 0 0 0
06/03/2014
4.38
 33,000 4.45 4.45 4.35 0 0 0
05/03/2014
4.45
 7,800 4.18 4.45 4.18 0 0 0
04/03/2014
4.18
 11,000 4.14 4.21 4.14 0 0 0
03/03/2014
4.14
 17,100 4.00 4.18 4.04 0 0 0
28/02/2014
4.00
 26,200 4.00 4.00 3.97 0 0 0
27/02/2014
4.00
 4,100 4.04 4.04 3.97 0 0 0
26/02/2014
4.04
 7,100 3.93 4.04 3.97 0 0 0
25/02/2014
3.93
 60,900 3.93 3.97 3.90 0 0 0
24/02/2014
3.93
 37,800 3.93 3.97 3.93 0 0 0
21/02/2014
3.93
 33,500 3.90 3.97 3.93 0 0 0
20/02/2014
3.90
 4,800 3.97 3.97 3.90 0 0 0
19/02/2014
3.97
 10,400 3.90 3.97 3.93 0 0 0
18/02/2014
3.90
 48,900 3.93 3.97 3.90 10,000 0 0.1
17/02/2014
3.93
 36,900 3.90 3.97 3.90 0 0 0
14/02/2014
3.90
 35,700 4.00 4.00 3.90 0 0 0
13/02/2014
4.00
 8,100 4.00 4.00 3.90 0 0 0
12/02/2014
4.00
 12,100 3.93 4.00 3.86 0 0 0
11/02/2014
3.93
 33,305 3.86 3.93 3.90 0 0 0
10/02/2014
3.86
 29,300 3.79 3.86 3.83 0 0 0
07/02/2014
3.79
 25,000 3.83 3.83 3.44 0 0 0
06/02/2014
3.83
 9,600 3.83 4.04 3.48 0 0 0
27/01/2014
3.83
 100 3.86 3.86 3.83 0 0 0
24/01/2014
3.86
 5,900 3.79 3.86 3.79 0 0 0
23/01/2014
3.79
 6,600 3.76 3.83 3.79 0 0 0
22/01/2014
3.76
 23,000 3.83 3.83 3.76 0 0 0
21/01/2014
3.83
 46,200 3.79 3.83 3.69 0 0 0
20/01/2014
3.79
 29,100 3.76 3.79 3.76 0 0 0
17/01/2014
3.76
 65,200 3.72 3.79 3.76 0 0 0
16/01/2014
3.72
 3,000 3.69 3.76 3.69 0 0 0
15/01/2014
3.69
 34,200 3.79 3.79 3.69 0 0 0
14/01/2014
3.79
 25,800 3.83 3.93 3.79 0 0 0
13/01/2014
3.83
 44,900 3.83 3.83 3.79 0 0 0
10/01/2014
3.83
 7,201 3.76 3.90 3.41 0 0 0
09/01/2014
3.76
 4,000 3.93 3.93 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |