CTCP Thủy điện Miền Nam (shp)

34.40
-0.05
(-0.15%)
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
(2026-02-11) 		0.58 1.73% 126,100 0 0
33.87
34.80
34.40
2 tháng
(2026-01-12) 		0.92 2.76% 265,900 0 0
33.04
34.80
34.40
3 tháng
(2025-12-15) 		0.83 2.46% 337,200 0 0
33.04
34.80
34.40
6 tháng
(2025-09-15) 		-0.05 -0.13% 727,600 0 0
33.04
34.80
34.40
12 tháng
(2025-03-18) 		0.80 2.39% 1,727,500 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-25) 		6.14 21.70% 4,020,600 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-03-29) 		13.45 64.05% 7,466,500 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-08) 		20.39 145% 14,343,900 -4,904,418 -189.8
12.16
34.80
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/10/2024
31.66
 1,400 31.71 31.71 31.30 0 0 0
29/10/2024
31.30
 3,000 31.34 31.34 31.30 0 0 0
28/10/2024
31.30
 3,000 31.30 31.62 31.21 0 0 0
25/10/2024
31.30
 1,300 31.16 31.30 31.16 0 0 0
24/10/2024
31.12
 1,300 31.30 31.89 31.12 0 0 0
23/10/2024
31.25
 4,500 31.25 31.25 30.07 0 0 0
22/10/2024
31.25
 10,300 31.25 31.30 31.25 0 0 0
21/10/2024
31.25
 4,000 31.30 31.30 31.25 0 0 0
18/10/2024
31.30
 4,600 31.39 31.39 31.30 0 0 0
17/10/2024
31.30
 1,600 31.39 31.39 31.30 0 0 0
16/10/2024
31.30
 1,900 31.75 31.75 31.30 0 0 0
15/10/2024
31.30
 14,500 31.84 31.84 31.30 0 0 0
14/10/2024
31.89
 3,400 31.66 31.98 31.57 0 0 0
11/10/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/10/2024
31.66
 16,900 31.57 32.25 31.57 0 0 0
10/10/2024
31.52
 39,600 31.74 31.74 31.52 0 0 0
09/10/2024
31.65
 10,500 31.83 31.83 31.35 0 0 0
08/10/2024
31.83
 18,500 31.52 32.08 31.52 0 0 0
07/10/2024
31.52
 11,700 31.31 32.13 31.31 0 0 0
04/10/2024
31.22
 33,200 31.22 31.57 31.22 0 0 0
03/10/2024
31.22
 16,200 31.05 31.31 31.05 0 0 0
02/10/2024
30.97
 4,600 31.14 31.14 30.97 0 0 0
01/10/2024
31.05
 19,200 30.92 31.14 30.54 0 0 0
30/09/2024
30.88
 18,900 31.22 31.27 30.88 0 0 0
27/09/2024
30.97
 24,300 30.97 30.97 30.88 0 0 0
26/09/2024
30.88
 17,800 30.92 31.01 30.80 0 0 0
25/09/2024
30.88
 31,600 30.88 30.97 30.84 0 0 0
24/09/2024
30.80
 44,000 30.80 30.88 30.80 0 0 0
23/09/2024
30.80
 2,200 30.84 30.84 30.71 0 0 0
20/09/2024
30.80
 4,100 30.97 30.97 30.71 0 0 0
19/09/2024
30.84
 10,400 30.45 30.88 30.45 0 0 0
18/09/2024
30.37
 18,800 30.37 30.71 30.37 0 0 0
17/09/2024
30.32
 36,800 30.32 30.32 30.32 0 0 0
16/09/2024
30.28
 2,200 30.41 30.41 30.20 0 0 0
13/09/2024
30.28
 2,600 30.20 30.28 30.15 0 0 0
12/09/2024
30.28
 3,500 30.28 30.28 30.28 0 0 0
11/09/2024
30.28
 2,700 30.32 30.32 30.11 0 0 0
10/09/2024
30.28
 3,100 30.45 30.45 30.28 0 0 0
09/09/2024
30.24
 9,300 30.45 30.45 30.24 0 0 0
06/09/2024
30.24
 7,300 30.28 30.28 30.24 0 0 0
05/09/2024
30.20
 12,500 30.11 30.24 30.11 0 0 0
04/09/2024
30.02
 15,900 30.45 30.45 30.02 0 0 0
30/08/2024
30.07
 2,100 30.28 30.28 30.07 0 0 0
29/08/2024
30.07
 2,100 30.28 30.67 30.07 0 0 0
28/08/2024
30.07
 1,300 30.28 30.28 30.07 0 0 0
27/08/2024
30.02
 2,500 30.20 30.20 30.02 0 1,400 -0.0
26/08/2024
30.32
 100 30.32 30.32 30.32 0 0 0
23/08/2024
30.11
 100 30.11 30.11 30.11 0 0 0
22/08/2024
30.45
 700 30.20 30.45 30.20 0 100 -0.0
21/08/2024
30.11
 1,000 30.11 30.11 30.11 0 0 0
20/08/2024
30.11
 1,000 30.20 30.20 30.11 0 0 0
19/08/2024
30.71
 1,200 30.07 30.71 30.07 0 0 0
16/08/2024
30.07
 3,200 30.20 30.20 30.07 0 0 0
15/08/2024
30.02
 3,500 30.11 30.15 30.02 0 0 0
14/08/2024
30.11
 2,800 30.02 30.11 30.02 0 0 0
13/08/2024
30.02
 14,100 30.02 30.02 29.89 0 1,300 -0.0
12/08/2024
30.02
 1,000 30.07 30.07 30.02 0 0 0
09/08/2024
30.02
 12,600 29.68 30.02 29.59 0 0 0
08/08/2024
29.89
 20,400 30.02 30.54 29.89 0 0 0
07/08/2024
30.45
 1,300 30.37 30.45 30.37 0 0 0
06/08/2024
30.37
 3,100 30.88 30.88 29.59 0 0 0
05/08/2024
30.07
 3,800 30.37 30.41 30.02 0 0 0
02/08/2024
30.45
 13,100 30.02 30.45 29.51 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |