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) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2014
4.43
 141,350 4.40 4.53 4.43 0 0 0
21/07/2014
4.40
 507,680 4.08 4.59 4.31 30,000 0 0.4
11/07/2014
4.08
 31,300 3.92 4.08 4.05 0 0 0
10/07/2014
3.92
 800 3.95 3.95 3.92 0 0 0
09/07/2014
3.95
 8,000 3.89 3.95 3.86 0 0 0
08/07/2014
3.89
 44,500 3.89 3.95 3.86 0 0 0
07/07/2014
3.89
 46,500 3.86 3.89 3.86 0 0 0
04/07/2014
3.86
 36,000 3.86 3.86 3.83 0 0 0
03/07/2014
3.86
 9,000 3.83 3.86 3.83 0 0 0
02/07/2014
3.83
 15,900 3.83 3.89 3.83 0 0 0
01/07/2014
3.83
 500 3.76 3.83 3.83 0 0 0
30/06/2014
3.76
 9,000 3.89 3.89 3.76 0 0 0
27/06/2014
3.89
 9,600 3.83 3.89 3.83 0 0 0
26/06/2014
3.83
 1,000 3.89 3.89 3.83 0 0 0
25/06/2014
3.89
 5,200 3.86 3.89 3.89 0 0 0
24/06/2014
3.86
 4,600 3.83 3.89 3.86 0 0 0
23/06/2014
3.83
 7,943 3.83 3.86 3.83 0 0 0
20/06/2014
3.83
 11,000 3.83 3.83 3.83 0 0 0
19/06/2014
3.83
 42,400 3.86 3.86 3.83 0 0 0
18/06/2014
3.86
 4,500 3.86 3.89 3.86 0 0 0
17/06/2014
3.86
 6,000 3.83 3.86 3.83 0 0 0
16/06/2014
3.83
 5,600 3.83 3.86 3.83 0 0 0
13/06/2014
3.83
 8,000 3.83 3.83 3.83 0 0 0
12/06/2014
3.83
 93,900 3.83 3.86 3.83 0 0 0
11/06/2014
3.83
 25,900 3.76 3.83 3.80 0 0 0
10/06/2014
3.76
 5,100 3.95 3.95 3.76 0 0 0
09/06/2014
3.95
 15,200 3.83 3.95 3.70 0 0 0
06/06/2014
3.83
 14,210 3.86 3.86 3.83 0 0 0
05/06/2014
3.86
 2,900 3.92 3.92 3.86 0 0 0
04/06/2014
3.92
 5,500 3.95 3.95 3.83 0 0 0
03/06/2014
3.95
 10,100 3.80 3.95 3.83 0 0 0
02/06/2014
3.80
 500 3.80 3.83 3.80 0 0 0
30/05/2014
3.80
 4,100 3.76 3.80 3.76 0 0 0
29/05/2014
3.76
 6,600 3.73 3.76 3.67 0 0 0
28/05/2014
3.73
 29,000 3.80 3.80 3.67 0 0 0
27/05/2014
3.80
 3,300 3.73 3.80 3.80 0 0 0
26/05/2014
3.73
 25,900 3.73 3.73 3.70 0 0 0
23/05/2014
3.73
 0 3.73 3.73 3.73 0 0 0
22/05/2014
3.73
 29,100 3.76 3.76 3.67 0 0 0
21/05/2014
3.76
 53,000 3.76 3.80 3.76 0 0 0
20/05/2014
3.76
 12,200 3.76 3.83 3.76 0 0 0
19/05/2014
3.76
 4,600 3.70 3.76 3.70 0 0 0
16/05/2014
3.70
 12,900 3.70 3.70 3.70 0 0 0
15/05/2014
3.70
 38,200 3.67 3.70 3.32 0 0 0
14/05/2014
3.67
 27,100 3.67 3.67 3.67 0 0 0
13/05/2014
3.67
 32,600 3.70 3.70 3.64 0 0 0
12/05/2014
3.70
 23,300 3.73 3.73 3.64 0 0 0
09/05/2014
3.73
 21,900 3.73 3.76 3.70 0 0 0
08/05/2014
3.73
 63,500 3.76 3.76 3.64 0 0 0
07/05/2014
3.76
 17,511 3.73 3.80 3.76 0 0 0
06/05/2014
3.73
 31,252 3.86 3.86 3.73 0 0 0
05/05/2014
3.86
 42,200 3.92 3.92 3.86 0 0 0
29/04/2014
3.92
 6,000 3.92 3.92 3.92 0 0 0
28/04/2014
3.92
 200 3.92 3.92 3.54 0 0 0
25/04/2014
3.92
 13,000 3.89 3.92 3.89 0 0 0
24/04/2014
3.89
 2,000 3.89 3.89 3.83 0 0 0
23/04/2014
3.89
 1,000 3.99 3.99 3.89 0 0 0
22/04/2014
3.99
 12,200 3.95 3.99 3.86 0 0 0
21/04/2014
3.95
 100 3.95 3.95 3.95 0 0 0
18/04/2014
3.95
 7,500 3.95 3.95 3.95 0 0 0
17/04/2014
3.95
 31,900 4.11 4.11 3.95 0 0 0
16/04/2014
4.11
 46,500 4.11 4.11 3.89 0 0 0
15/04/2014
4.11
 4,000 4.15 4.15 4.11 0 0 0
14/04/2014
4.15
 1,000 4.15 4.15 4.15 0 0 0
11/04/2014
4.15
 32,500 4.15 4.15 4.15 0 0 0
10/04/2014
4.15
 31,642 4.11 4.15 4.15 0 0 0
08/04/2014
4.11
 28,985 4.11 4.15 4.11 0 0 0
07/04/2014
4.11
 100 4.11 4.11 4.11 0 0 0
04/04/2014
4.11
 0 4.08 4.11 4.11 0 0 0
03/04/2014
4.08
 2,438 4.08 4.21 4.08 0 0 0
02/04/2014
4.08
 7,600 4.05 4.11 4.08 0 0 0
01/04/2014
4.05
 14,500 4.08 4.08 4.05 0 0 0
31/03/2014
4.08
 8,900 4.11 4.11 4.08 0 0 0
28/03/2014
4.11
 1,700 3.89 4.15 4.11 0 0 0
27/03/2014
3.89
 8,400 4.08 4.08 3.89 0 0 0
26/03/2014
4.08
 15,300 4.15 4.15 4.08 0 0 0
25/03/2014
4.15
 39,200 4.05 4.15 3.99 0 0 0
24/03/2014
4.05
 36,500 3.99 4.05 3.99 0 0 0
21/03/2014
3.99
 22,000 3.83 3.99 3.83 0 0 0
20/03/2014
3.83
 44,500 3.83 3.95 3.83 0 0 0
19/03/2014
3.83
 8,900 3.99 3.99 3.73 0 0 0
18/03/2014
3.99
 5,400 3.89 3.99 3.89 0 0 0
17/03/2014
3.89
 12,500 3.99 3.99 3.64 0 0 0
14/03/2014
3.99
 500 4.05 4.05 3.99 0 0 0
13/03/2014
4.05
 10,850 4.08 4.11 4.05 0 0 0
12/03/2014
4.08
 1,000 4.05 4.08 4.08 0 0 0
11/03/2014
4.05
 6,210 4.15 4.15 4.05 10 0 0.0
10/03/2014
4.15
 43,900 3.99 4.15 4.02 0 0 0
07/03/2014
3.99
 1,100 4.02 4.02 3.99 0 0 0
06/03/2014
4.02
 33,000 4.08 4.08 3.99 0 0 0
05/03/2014
4.08
 7,800 3.83 4.08 3.83 0 0 0
04/03/2014
3.83
 11,000 3.80 3.86 3.80 0 0 0
03/03/2014
3.80
 17,100 3.67 3.83 3.70 0 0 0
28/02/2014
3.67
 26,200 3.67 3.67 3.64 0 0 0
27/02/2014
3.67
 4,100 3.70 3.70 3.64 0 0 0
26/02/2014
3.70
 7,100 3.60 3.70 3.64 0 0 0
25/02/2014
3.60
 60,900 3.60 3.64 3.57 0 0 0
24/02/2014
3.60
 37,800 3.60 3.64 3.60 0 0 0
21/02/2014
3.60
 33,500 3.57 3.64 3.60 0 0 0
20/02/2014
3.57
 4,800 3.64 3.64 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |