CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-04) 		-0.25 -0.71% 75,800 0 0
34
35
34.85
2 tháng
(2025-10-06) 		-0.15 -0.43% 226,700 0 0
34
35.40
34.85
3 tháng
(2025-09-05) 		-0.46 -1.30% 362,700 0 0
34
35.69
34.85
6 tháng
(2025-06-09) 		-0.07 -0.19% 894,600 0 0
34
35.69
34.85
12 tháng
(2024-12-09) 		2.64 8.21% 2,007,200 -5,163,577 -185.6
31.65
35.69
34.85
24 tháng
(2023-12-15) 		9.40 37.08% 4,170,300 -5,167,677 -185.8
25.35
35.69
34.85
36 tháng
(2022-12-20) 		15.14 77.18% 8,196,600 -5,126,537 -189.9
19.54
35.69
34.85
60 tháng
(2020-12-30) 		20.28 140.15% 14,651,930 -4,911,418 -189.9
12.52
35.69
34.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
31.69
 44,000 31.69 31.78 31.69 0 0 0
23/09/2024
31.69
 2,200 31.73 31.73 31.60 0 0 0
20/09/2024
31.69
 4,100 31.87 31.87 31.60 0 0 0
19/09/2024
31.73
 10,400 31.34 31.78 31.34 0 0 0
18/09/2024
31.25
 18,800 31.25 31.60 31.25 0 0 0
17/09/2024
31.21
 36,800 31.21 31.21 31.21 0 0 0
16/09/2024
31.16
 2,200 31.29 31.29 31.07 0 0 0
13/09/2024
31.16
 2,600 31.07 31.16 31.03 0 0 0
12/09/2024
31.16
 3,500 31.16 31.16 31.16 0 0 0
11/09/2024
31.16
 2,700 31.21 31.21 30.98 0 0 0
10/09/2024
31.16
 3,100 31.34 31.34 31.16 0 0 0
09/09/2024
31.12
 9,300 31.34 31.34 31.12 0 0 0
06/09/2024
31.12
 7,300 31.16 31.16 31.12 0 0 0
05/09/2024
31.07
 12,500 30.98 31.12 30.98 0 0 0
04/09/2024
30.90
 15,900 31.34 31.34 30.90 0 0 0
30/08/2024
30.94
 2,100 31.16 31.16 30.94 0 0 0
29/08/2024
30.94
 2,100 31.16 31.56 30.94 0 0 0
28/08/2024
30.94
 1,300 31.16 31.16 30.94 0 0 0
27/08/2024
30.90
 2,500 31.07 31.07 30.90 0 1,400 -0.0
26/08/2024
31.21
 100 31.21 31.21 31.21 0 0 0
23/08/2024
30.98
 100 30.98 30.98 30.98 0 0 0
22/08/2024
31.34
 700 31.07 31.34 31.07 0 100 -0.0
21/08/2024
30.98
 1,000 30.98 30.98 30.98 0 0 0
20/08/2024
30.98
 1,000 31.07 31.07 30.98 0 0 0
19/08/2024
31.60
 1,200 30.94 31.60 30.94 0 0 0
16/08/2024
30.94
 3,200 31.07 31.07 30.94 0 0 0
15/08/2024
30.90
 3,500 30.98 31.03 30.90 0 0 0
14/08/2024
30.98
 2,800 30.90 30.98 30.90 0 0 0
13/08/2024
30.90
 14,100 30.90 30.90 30.76 0 1,300 -0.0
12/08/2024
30.90
 1,000 30.94 30.94 30.90 0 0 0
09/08/2024
30.90
 12,600 30.54 30.90 30.45 0 0 0
08/08/2024
30.76
 20,400 30.90 31.43 30.76 0 0 0
07/08/2024
31.34
 1,300 31.25 31.34 31.25 0 0 0
06/08/2024
31.25
 3,100 31.78 31.78 30.45 0 0 0
05/08/2024
30.94
 3,800 31.25 31.29 30.90 0 0 0
02/08/2024
31.34
 13,100 30.90 31.34 30.37 0 100 -0.0
01/08/2024
30.90
 2,400 30.94 30.94 30.90 0 0 0
31/07/2024
30.90
 300 30.10 30.90 30.10 0 0 0
30/07/2024
31.43
 18,300 31.51 31.51 30.90 0 0 0
29/07/2024
31.51
 1,100 31.43 31.51 30.94 0 0 0
26/07/2024
31.78
 30,900 31.07 31.78 29.22 0 0 0
25/07/2024
31.21
 4,600 30.90 31.78 30.90 0 0 0
24/07/2024
30.54
 300 31.43 31.43 30.54 0 0 0
23/07/2024
31.43
 9,100 31.60 31.60 31.43 0 0 0
22/07/2024
31.69
 6,200 31.60 31.78 31.60 0 0 0
19/07/2024
31.60
 2,400 31.43 31.60 31.34 0 0 0
18/07/2024
31.43
 700 31.43 31.43 31.34 0 0 0
17/07/2024
31.34
 5,100 31.47 31.60 31.34 0 0 0
16/07/2024
31.47
 600 31.25 31.47 31.25 0 0 0
15/07/2024
31.60
 7,000 31.78 31.78 31.43 0 0 0
12/07/2024
31.60
 2,200 31.51 31.60 30.01 0 0 0
11/07/2024
31.60
 8,500 31.51 31.69 31.51 0 0 0
10/07/2024
31.69
 9,400 31.60 31.78 31.43 0 0 0
09/07/2024
31.60
 6,100 31.60 31.60 31.34 0 0 0
08/07/2024
31.78
 4,500 31.60 31.78 31.60 0 0 0
05/07/2024
31.60
 1,600 31.69 31.78 31.38 0 0 0
04/07/2024
31.60
 1,900 32.26 32.26 31.60 0 0 0
03/07/2024
31.60
 4,000 31.60 31.78 31.43 0 0 0
02/07/2024
31.60
 8,000 31.78 31.78 31.43 0 0 0
01/07/2024
31.38
 3,700 31.60 31.78 31.38 0 0 0
28/06/2024
31.60
 2,200 31.38 31.78 31.38 0 0 0
27/06/2024
31.60
 2,900 31.60 31.69 31.60 0 0 0
26/06/2024
31.60
 2,000 31.60 31.60 31.60 0 0 0
25/06/2024
31.60
 4,100 31.60 31.60 31.60 0 0 0
24/06/2024
31.51
 15,900 31.60 31.78 31.51 0 0 0
21/06/2024
31.60
 11,800 31.60 31.69 31.43 0 0 0
20/06/2024
31.60
 20,100 31.51 31.78 31.38 0 0 0
19/06/2024
31.51
 10,800 31.56 31.56 31.34 0 0 0
18/06/2024
31.51
 900 31.03 31.51 31.03 0 0 0
17/06/2024
30.90
 6,800 31.60 31.78 30.90 0 0 0
14/06/2024
31.60
 4,200 31.34 31.60 31.34 0 0 0
13/06/2024
31.38
 4,000 31.38 31.38 31.38 0 0 0
12/06/2024
31.34
 4,600 31.16 31.60 31.16 0 0 0
11/06/2024
31.60
 10,500 31.60 31.60 31.51 0 0 0
10/06/2024
31.56
 6,500 31.34 31.69 31.34 0 0 0
07/06/2024
31.34
 2,800 31.34 31.34 31.25 0 0 0
06/06/2024
31.34
 6,200 31.25 31.34 31.25 0 0 0
05/06/2024
31.25
 6,600 31.16 31.25 31.16 0 0 0
04/06/2024
31.25
 4,600 31.43 31.69 31.12 0 0 0
03/06/2024
31.43
 7,700 31.43 31.60 31.43 0 0 0
31/05/2024
31.34
 4,000 31.12 31.34 31.12 0 0 0
30/05/2024
31.12
 2,100 31.07 31.16 31.07 0 0 0
29/05/2024
31.12
 14,000 31.16 31.51 31.12 0 0 0
28/05/2024
31.16
 3,100 31.12 31.60 31.12 0 0 0
27/05/2024
31.12
 500 31.16 31.69 31.12 0 0 0
24/05/2024
31.12
 11,200 31.07 31.12 31.07 0 0 0
23/05/2024
31.07
 5,500 32.35 32.35 30.90 0 0 0
22/05/2024
31.43
 2,600 31.78 31.78 31.43 0 0 0
21/05/2024
31.65
 2,100 31.65 31.78 31.60 0 0 0
20/05/2024
31.65
 3,400 31.69 31.69 31.43 0 0 0
17/05/2024
31.69
 11,100 31.34 31.78 30.90 0 0 0
16/05/2024
31.34
 6,100 31.34 31.69 30.90 0 0 0
15/05/2024
32.13
 8,200 31.78 32.13 30.50 0 0 0
14/05/2024
31.78
 20,500 30.45 31.78 28.78 0 0 0
13/05/2024
30.50
 17,200 30.45 30.63 30.41 0 0 0
10/05/2024
30.19
 9,900 30.68 30.72 29.84 0 0 0
09/05/2024
30.72
 26,000 29.93 30.81 29.84 0 0 0
08/05/2024
29.70
 12,400 29.75 29.84 29.66 0 0 0
07/05/2024
29.75
 8,500 29.66 29.75 29.66 0 0 0
06/05/2024
29.70
 10,200 29.75 29.93 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |