CTCP Thủy điện Miền Nam (shp)

34.15
-0.30
(-0.87%)
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
(2026-03-30) 		0 0% 79,700 0 0
34.15
34.50
34.15
2 tháng
(2026-03-02) 		-0.10 -0.29% 213,100 0 0
34.10
34.80
34.15
3 tháng
(2026-01-29) 		0.83 2.46% 310,400 0 0
33.57
34.80
34.15
6 tháng
(2025-10-31) 		0.44 1.29% 641,900 0 0
33.04
34.80
34.15
12 tháng
(2025-05-05) 		1.37 4.15% 1,581,500 -5,163,177 -185.6
33.04
34.80
34.15
24 tháng
(2024-05-09) 		4.60 15.40% 3,892,600 -5,166,477 -185.7
29.34
34.80
34.15
36 tháng
(2023-05-15) 		12.84 59.41% 7,317,600 -5,184,677 -186.2
21.15
34.80
34.15
60 tháng
(2021-05-25) 		20.76 151.68% 14,164,000 -5,104,518 -194.3
12.16
34.80
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |