CTCP Thủy điện Miền Nam (shp)

35.20
0.20
(0.57%)
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
(2026-05-13) 		1 2.94% 80,800 0 0
33.80
35.60
35.20
2 tháng
(2026-04-13) 		0.65 1.89% 153,800 0 0
33.80
35.60
35.20
3 tháng
(2026-03-16) 		0.55 1.60% 252,100 0 0
33.80
35.60
35.20
6 tháng
(2025-12-15) 		1.38 4.10% 592,000 0 0
33.04
35.60
35.20
12 tháng
(2025-06-17) 		1.07 3.16% 1,535,300 0 0
33.04
35.60
35.20
24 tháng
(2024-06-24) 		4.38 14.29% 3,745,900 -5,166,477 -185.7
29.68
35.60
35.20
36 tháng
(2023-06-28) 		13.05 59.42% 6,786,200 -5,172,677 -185.9
21.21
35.60
35.20
60 tháng
(2021-07-08) 		21.81 165.35% 14,033,700 -5,103,918 -194.3
13.07
35.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
31.21
 1,300 31.12 31.21 31.12 0 0 0
20/12/2024
31.12
 3,900 31.21 31.25 31.03 0 0 0
19/12/2024
31.16
 14,300 31.21 31.21 30.84 0 0 0
18/12/2024
31.25
 1,800 31.30 31.30 31.21 0 0 0
17/12/2024
31.21
 4,700 30.57 31.21 30.57 0 0 0
16/12/2024
30.84
 1,300 31.03 31.03 30.84 0 0 0
13/12/2024
30.84
 1,000 30.84 30.84 30.84 0 0 0
12/12/2024
30.84
 3,000 31.03 31.03 30.75 0 0 0
11/12/2024
30.75
 36,500 31.07 31.30 30.75 0 400 -0.0
10/12/2024
30.98
 3,400 31.30 31.30 30.98 0 0 0
09/12/2024
31.21
 8,500 31.12 31.30 31.12 0 0 0
06/12/2024
31.07
 8,200 31.34 31.57 30.89 0 0 0
05/12/2024
31.39
 12,100 31.34 31.39 30.84 0 0 0
04/12/2024
31.34
 4,700 31.34 31.39 31.30 0 0 0
03/12/2024
31.34
 6,900 31.62 31.62 31.30 0 0 0
02/12/2024
31.07
 6,300 31.16 31.21 29.12 0 0 0
29/11/2024
31.12
 44,800 31.21 31.21 31.12 0 0 0
28/11/2024
31.12
 900 31.25 31.30 31.12 0 0 0
27/11/2024
31.21
 20,600 31.30 31.39 30.84 0 0 0
26/11/2024
31.30
 2,300 31.71 31.75 31.30 0 0 0
25/11/2024
31.71
 46,200 31.71 31.93 31.71 0 0 0
22/11/2024
31.71
 49,300 30.94 31.71 30.89 0 0 0
21/11/2024
30.89
 1,500 31.03 31.57 30.89 0 0 0
20/11/2024
30.98
 2,300 31.57 31.57 30.98 0 0 0
19/11/2024
31.89
 6,100 31.12 31.89 30.98 0 0 0
18/11/2024
30.94
 44,500 32.02 32.02 30.94 0 0 0
15/11/2024
31.30
 6,900 31.93 32.16 31.30 0 0 0
14/11/2024
31.93
 1,000 31.48 31.93 31.43 0 0 0
13/11/2024
32.16
 2,200 32.61 32.61 32.16 0 0 0
12/11/2024
31.30
 19,700 31.57 31.66 31.21 0 0 0
11/11/2024
31.57
 4,900 31.07 32.16 31.07 0 0 0
08/11/2024
31.39
 10,500 31.57 31.57 31.30 0 0 0
07/11/2024
31.66
 4,900 31.71 31.71 31.66 0 0 0
06/11/2024
31.75
 2,200 31.75 31.75 31.75 0 0 0
05/11/2024
31.75
 4,200 31.39 31.80 31.39 0 0 0
04/11/2024
31.39
 1,400 31.48 31.48 31.39 0 0 0
01/11/2024
31.57
 4,000 30.25 31.57 30.25 0 0 0
31/10/2024
31.34
 3,400 31.34 31.75 31.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |