CTCP Thủy điện Miền Nam (shp)

34.50
0.10
(0.29%)
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)
13/11/2024
33.09
 2,200 33.56 33.56 33.09 0 0 0
12/11/2024
32.21
 19,700 32.49 32.58 32.11 0 0 0
11/11/2024
32.49
 4,900 31.97 33.09 31.97 0 0 0
08/11/2024
32.30
 10,500 32.49 32.49 32.21 0 0 0
07/11/2024
32.58
 4,900 32.63 32.63 32.58 0 0 0
06/11/2024
32.67
 2,200 32.67 32.67 32.67 0 0 0
05/11/2024
32.67
 4,200 32.30 32.72 32.30 0 0 0
04/11/2024
32.30
 1,400 32.39 32.39 32.30 0 0 0
01/11/2024
32.49
 4,000 31.13 32.49 31.13 0 0 0
31/10/2024
32.25
 3,400 32.25 32.67 32.25 0 0 0
30/10/2024
32.58
 1,400 32.63 32.63 32.21 0 0 0
29/10/2024
32.21
 3,000 32.25 32.25 32.21 0 0 0
28/10/2024
32.21
 3,000 32.21 32.53 32.11 0 0 0
25/10/2024
32.21
 1,300 32.07 32.21 32.07 0 0 0
24/10/2024
32.02
 1,300 32.21 32.81 32.02 0 0 0
23/10/2024
32.16
 4,500 32.16 32.16 30.95 0 0 0
22/10/2024
32.16
 10,300 32.16 32.21 32.16 0 0 0
21/10/2024
32.16
 4,000 32.21 32.21 32.16 0 0 0
18/10/2024
32.21
 4,600 32.30 32.30 32.21 0 0 0
17/10/2024
32.21
 1,600 32.30 32.30 32.21 0 0 0
16/10/2024
32.21
 1,900 32.67 32.67 32.21 0 0 0
15/10/2024
32.21
 14,500 32.77 32.77 32.21 0 0 0
14/10/2024
32.81
 3,400 32.58 32.91 32.49 0 0 0
11/10/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/10/2024
32.58
 16,900 32.49 33.19 32.49 0 0 0
10/10/2024
32.44
 39,600 32.66 32.66 32.44 0 0 0
09/10/2024
32.57
 10,500 32.75 32.75 32.26 0 0 0
08/10/2024
32.75
 18,500 32.44 33.01 32.44 0 0 0
07/10/2024
32.44
 11,700 32.22 33.06 32.22 0 0 0
04/10/2024
32.13
 33,200 32.13 32.49 32.13 0 0 0
03/10/2024
32.13
 16,200 31.96 32.22 31.96 0 0 0
02/10/2024
31.87
 4,600 32.04 32.04 31.87 0 0 0
01/10/2024
31.96
 19,200 31.82 32.04 31.43 0 0 0
30/09/2024
31.78
 18,900 32.13 32.18 31.78 0 0 0
27/09/2024
31.87
 24,300 31.87 31.87 31.78 0 0 0
26/09/2024
31.78
 17,800 31.82 31.91 31.69 0 0 0
25/09/2024
31.78
 31,600 31.78 31.87 31.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |