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)
16/05/2025
31.82
 900 31.82 31.82 31.82 0 0 0
15/05/2025
31.73
 1,800 31.73 31.82 31.73 0 0 0
14/05/2025
31.91
 6,400 32.09 32.09 31.73 0 0 0
13/05/2025
31.64
 23,200 31.73 32.00 31.64 0 0 0
12/05/2025
31.64
 9,600 31.91 32.13 31.64 0 0 0
09/05/2025
32.13
 1,800 31.82 32.22 31.78 0 0 0
08/05/2025
32.05
 17,100 31.56 32.18 31.47 0 0 0
07/05/2025
31.56
 10,200 31.56 31.56 31.29 0 0 0
06/05/2025
31.56
 2,600 31.56 31.73 31.56 0 0 0
05/05/2025
31.20
 10,800 31.73 31.73 31.20 0 0 0
29/04/2025
31.73
 27,000 31.38 31.82 30.31 0 0 0
28/04/2025
31.56
 31,400 31.64 31.78 31.56 0 0 0
25/04/2025
31.64
 10,900 31.38 31.73 31.20 0 0 0
24/04/2025
31.73
 3,500 32.09 32.09 31.73 0 0 0
23/04/2025
31.73
 4,200 31.42 31.73 31.38 0 0 0
22/04/2025
31.42
 10,000 31.64 31.64 31.38 0 0 0
21/04/2025
31.64
 2,200 31.38 31.73 31.38 0 0 0
18/04/2025
31.29
 1,000 31.33 31.33 31.29 0 0 0
17/04/2025
32.00
 14,000 31.56 32.27 31.20 0 0 0
16/04/2025
31.87
 4,600 31.56 32.00 31.56 0 0 0
15/04/2025
31.56
 900 31.38 31.56 31.33 0 0 0
14/04/2025
31.29
 1,900 32.00 32.00 31.20 0 0 0
11/04/2025
32.00
 7,100 32.22 32.22 31.64 0 0 0
10/04/2025
32.05
 9,500 32.09 32.09 31.96 0 0 0
09/04/2025
30.49
 13,200 30.08 30.49 29.86 0 0 0
08/04/2025
30.31
 14,600 31.82 31.82 30.31 0 0 0
04/04/2025
30.75
 24,700 30.75 30.75 29.51 0 0 0
03/04/2025
30.75
 33,200 31.91 31.96 30.75 0 0 0
02/04/2025
32.45
 2,800 32.94 32.94 32.45 0 0 0
01/04/2025
32.45
 1,400 32.45 32.45 32.27 0 0 0
31/03/2025
32.45
 3,500 32.54 32.54 32.22 0 0 0
28/03/2025
32.36
 6,800 32.45 32.45 32.36 0 0 0
27/03/2025
32.45
 4,000 32.36 32.45 32.36 0 0 0
26/03/2025
32.09
 2,200 32.45 32.45 32.09 0 0 0
25/03/2025
32.45
 3,500 32.00 32.45 32.00 0 0 0
24/03/2025
32.00
 3,600 31.78 32.00 31.56 0 0 0
21/03/2025
31.78
 1,100 31.82 31.82 31.78 0 0 0
20/03/2025
31.82
 800 31.82 31.82 31.82 0 0 0
19/03/2025
31.82
 38,500 31.56 31.82 31.47 0 0 0
18/03/2025
31.73
 9,800 31.47 31.73 31.47 0 0 0
17/03/2025
32.09
 3,500 32.09 32.09 31.24 0 0 0
14/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2025
32.09
 12,900 32.13 32.45 32.09 0 0 0
13/03/2025
32.00
 11,700 32.00 32.00 31.74 0 0 0
12/03/2025
32.00
 5,900 32.47 32.47 31.23 0 0 0
11/03/2025
31.83
 14,200 32.09 32.13 31.83 0 0 0
10/03/2025
32.22
 42,800 32.00 32.30 31.92 0 0 0
07/03/2025
31.92
 9,900 32.47 32.47 31.92 0 0 0
06/03/2025
32.09
 35,000 32.09 32.13 32.00 0 0 0
05/03/2025
32.00
 14,200 31.83 32.09 31.66 0 0 0
04/03/2025
31.83
 26,300 32.09 32.13 31.32 0 0 0
03/03/2025
31.83
 4,700 31.66 31.92 31.66 0 0 0
28/02/2025
31.66
 6,300 31.15 32.73 31.15 0 0 0
27/02/2025
30.85
 7,300 30.89 30.93 30.85 0 0 0
26/02/2025
30.89
 3,800 30.97 30.97 30.89 0 0 0
25/02/2025
30.97
 23,300 30.80 30.97 30.80 0 0 0
24/02/2025
30.89
 5,100 30.89 30.97 30.89 0 0 0
21/02/2025
30.89
 8,000 30.80 30.89 30.80 0 0 0
20/02/2025
30.80
 16,900 30.93 31.10 30.80 0 0 0
19/02/2025
30.93
 4,600 30.93 31.02 30.89 0 0 0
18/02/2025
30.93
 300 30.97 30.97 30.93 0 0 0
17/02/2025
30.97
 12,400 30.80 30.97 30.80 0 0 0
14/02/2025
30.50
 11,200 30.38 30.80 29.86 0 0 0
13/02/2025
30.20
 1,500 30.38 30.38 30.20 0 0 0
12/02/2025
30.12
 6,400 29.95 30.80 29.95 0 0 0
11/02/2025
29.95
 4,000 30.63 30.63 29.61 0 0 0
10/02/2025
29.52
 2,400 30.38 30.59 29.52 0 0 0
07/02/2025
29.95
 4,400 29.95 29.95 29.95 0 0 0
06/02/2025
29.95
 5,200 29.95 30.12 29.95 0 0 0
05/02/2025
29.95
 5,400 29.86 29.95 29.69 0 0 0
04/02/2025
29.78
 13,800 29.69 29.86 29.69 0 0 0
03/02/2025
29.69
 44,100 29.73 29.86 28.75 0 0 0
24/01/2025
29.90
 5,100 29.95 29.95 29.78 0 0 0
23/01/2025
29.90
 36,800 29.82 29.90 29.82 0 0 0
22/01/2025
29.82
 16,000 29.78 29.86 29.69 0 0 0
21/01/2025
29.78
 23,200 29.82 30.38 29.78 0 0 0
20/01/2025
29.73
 17,700 29.69 29.78 29.69 0 0 0
17/01/2025
29.69
 15,900 29.69 29.69 29.48 0 0 0
16/01/2025
29.65
 1,000 29.65 29.65 29.65 0 0 0
15/01/2025
29.69
 22,500 29.69 29.69 29.69 0 0 0
14/01/2025
29.69
 21,700 29.39 29.69 29.39 0 0 0
13/01/2025
29.35
 4,700 29.35 29.35 29.09 0 0 0
10/01/2025
29.35
 6,100 29.48 29.52 29.35 0 0 0
09/01/2025
29.52
 9,700 29.52 29.69 28.92 0 0 0
08/01/2025
29.52
 1,000 29.95 29.95 29.52 0 0 0
07/01/2025
29.78
 3,000 29.69 29.95 29.69 0 0 0
06/01/2025
29.65
 900 29.65 29.65 29.65 0 0 0
03/01/2025
29.65
 9,200 29.35 29.69 29.35 0 0 0
02/01/2025
29.61
 4,200 29.61 29.69 29.52 0 0 0
31/12/2024
29.61
 6,200 29.61 29.61 29.61 0 0 0
30/12/2024
29.61
 3,100 29.61 29.61 29.61 0 0 0
27/12/2024
29.61
 9,800 29.48 29.69 29.48 0 0 0
26/12/2024
29.61
 3,200 29.69 29.69 29.43 0 0 0
25/12/2024
29.52
 11,800 29.43 29.61 29.35 0 0 0
24/12/2024
29.56
 11,400 29.43 29.56 29.35 0 0 0
23/12/2024
29.43
 1,300 29.35 29.43 29.35 0 0 0
20/12/2024
29.35
 3,900 29.43 29.48 29.26 0 0 0
19/12/2024
29.39
 14,300 29.43 29.43 29.09 0 0 0
18/12/2024
29.48
 1,800 29.52 29.52 29.43 0 0 0
17/12/2024
29.43
 4,700 28.84 29.43 28.84 0 0 0
16/12/2024
29.09
 1,300 29.26 29.26 29.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |