CTCP Thủy điện Hương Sơn (gsm)

28.80
-0.60
(-2.04%)
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) 		0.20 0.68% 136,700 0 0
27.50
30
28.80
2 tháng
(2026-01-12) 		-1.30 -4.19% 203,800 0 0
27.50
31
28.80
3 tháng
(2025-12-15) 		-1.20 -3.88% 279,900 0 0
27.50
32
28.80
6 tháng
(2025-09-15) 		0.30 1.02% 794,000 0 0
27.50
34
28.80
12 tháng
(2025-03-18) 		4.05 15.77% 2,238,300 0 0
23.78
34
28.80
24 tháng
(2024-03-25) 		12.10 68.74% 2,801,647 0 0
15.71
34
28.80
36 tháng
(2023-03-29) 		17.60 145.48% 3,129,532 -200 -0.0
8.79
34
28.80
60 tháng
(2021-04-08) 		22.21 296.28% 5,425,367 0 -0.0
7.10
34
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
18.91
 2,700 19.10 19.48 18.91 0 0 0
31/07/2024
19.19
 1,500 18.91 19.19 18.91 0 0 0
30/07/2024
18.82
 14,801 18.82 19.10 18.73 0 0 0
29/07/2024
18.91
 10,700 18.73 19.19 18.73 0 0 0
26/07/2024
18.73
 1,800 18.73 18.73 18.63 0 0 0
25/07/2024
18.73
 801 18.54 18.73 18.54 0 0 0
24/07/2024
18.26
 0 18.26 18.26 18.26 0 0 0
23/07/2024
18.26
 2,300 18.73 18.73 18.26 0 0 0
22/07/2024
20.13
 100 20.13 20.13 20.13 0 0 0
19/07/2024
18.73
 1,400 19.01 19.01 18.73 0 0 0
18/07/2024
19.01
 2,500 19.38 19.38 19.01 0 0 0
17/07/2024
18.73
 1,700 19.76 19.76 18.73 0 0 0
16/07/2024
20.41
 300 19.48 20.41 19.48 0 0 0
15/07/2024
19.57
 1,313 19.57 19.57 19.01 0 0 0
12/07/2024
19.57
 0 19.57 19.57 19.57 0 0 0
11/07/2024
19.48
 2,900 18.91 19.66 18.91 0 0 0
10/07/2024
19.29
 2,800 19.85 19.85 19.29 0 0 0
09/07/2024
19.85
 100 19.85 19.85 19.85 0 0 0
08/07/2024
19.29
 900 19.38 19.38 19.29 0 0 0
05/07/2024
19.29
 500 19.19 19.29 19.19 0 0 0
04/07/2024
19.66
 400 19.66 19.66 19.66 0 0 0
03/07/2024
21.53
 1,000 20.32 21.53 20.32 0 0 0
02/07/2024
20.13
 300 18.82 20.13 18.82 0 0 0
01/07/2024
18.82
 1,900 18.07 18.82 18.07 0 0 0
28/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2024
20.41
 601 20.51 20.51 20.41 0 0 0
27/06/2024
20.69
 5,202 20.52 20.69 20.52 0 0 0
26/06/2024
20.18
 800 20.61 20.61 20.18 0 0 0
25/06/2024
20.35
 4,903 20.61 21.12 20.35 0 0 0
24/06/2024
20.18
 5,501 20.61 20.61 20.01 0 0 0
21/06/2024
19.83
 3,200 19.83 20.18 19.83 0 0 0
20/06/2024
19.83
 6,502 19.58 20.35 19.49 0 0 0
19/06/2024
18.72
 9,000 20.09 20.09 18.72 0 0 0
18/06/2024
19.66
 2,304 19.75 20.61 19.66 0 0 0
17/06/2024
19.83
 14,205 20.61 20.61 19.66 0 0 0
14/06/2024
19.32
 19,800 18.89 20.52 18.89 0 0 0
13/06/2024
18.55
 4,300 17.77 18.55 17.77 0 0 0
12/06/2024
17.86
 100 17.86 17.86 17.86 0 0 0
11/06/2024
18.03
 0 18.03 18.03 18.03 0 0 0
10/06/2024
17.34
 2,100 18.03 18.03 17.34 0 0 0
07/06/2024
18.37
 1,300 18.63 18.63 18.37 0 0 0
06/06/2024
18.80
 0 18.80 18.80 18.80 0 0 0
05/06/2024
18.89
 900 18.46 18.89 18.46 0 0 0
04/06/2024
19.23
 100 19.23 19.23 19.23 0 0 0
03/06/2024
17.77
 1,700 17.26 17.77 17.26 0 0 0
31/05/2024
16.31
 230 16.31 16.31 16.31 0 0 0
30/05/2024
15.88
 0 15.88 15.88 15.88 0 0 0
29/05/2024
15.88
 800 15.88 15.88 15.88 0 0 0
28/05/2024
18.29
 102 18.29 18.29 18.29 0 0 0
27/05/2024
18.55
 0 18.55 18.55 18.55 0 0 0
24/05/2024
18.55
 0 18.55 18.55 18.55 0 0 0
23/05/2024
18.63
 1,102 17.26 18.63 17.26 0 0 0
22/05/2024
19.23
 0 19.23 19.23 19.23 0 0 0
21/05/2024
19.23
 200 19.23 19.23 19.23 0 0 0
20/05/2024
19.32
 300 18.03 19.32 18.03 0 0 0
17/05/2024
18.03
 4,500 21.12 21.12 18.03 0 0 0
16/05/2024
21.12
 0 21.12 21.12 21.12 0 0 0
15/05/2024
21.12
 0 21.12 21.12 21.12 0 0 0
14/05/2024
21.12
 0 21.12 21.12 21.12 0 0 0
13/05/2024
21.12
 100 21.12 21.12 21.12 0 0 0
10/05/2024
20.86
 5 20.35 20.35 20.35 0 0 0
09/05/2024
20.35
 0 20.35 20.35 20.35 0 0 0
08/05/2024
20.86
 300 19.32 20.86 19.32 0 0 0
07/05/2024
18.89
 1,000 18.55 18.89 18.55 0 0 0
06/05/2024
19.23
 17 19.23 19.23 19.23 0 0 0
03/05/2024
19.23
 200 19.23 19.23 19.23 0 0 0
02/05/2024
18.55
 100 18.55 18.55 18.55 0 0 0
26/04/2024
17.94
 0 17.94 17.94 17.94 0 0 0
25/04/2024
17.94
 0 17.94 17.94 17.94 0 0 0
24/04/2024
17.94
 0 17.94 17.94 17.94 0 0 0
23/04/2024
17.94
 0 17.94 17.94 17.94 0 0 0
22/04/2024
17.94
 0 17.94 17.94 17.94 0 0 0
19/04/2024
17.94
 0 17.94 17.94 17.94 0 0 0
17/04/2024
17.94
 2 17.94 17.94 17.94 0 0 0
16/04/2024
17.94
 100 17.94 17.94 17.94 0 0 0
15/04/2024
16.31
 200 16.31 16.31 16.31 0 0 0
12/04/2024
15.71
 1,101 15.71 15.71 15.71 0 0 0
11/04/2024
17.60
 90,000 17.60 17.60 17.60 0 0 0
10/04/2024
16.91
 6,407 18.63 18.63 16.66 0 0 0
09/04/2024
16.49
 105,000 16.49 16.49 16.49 0 0 0
08/04/2024
18.80
 2,100 18.46 18.80 18.46 0 0 0
05/04/2024
16.49
 7,410 20.01 20.01 16.31 0 0 0
04/04/2024
19.83
 2,801 20.01 20.01 15.97 0 0 0
03/04/2024
17.86
 8,300 20.78 20.78 17.77 0 0 0
02/04/2024
20.86
 300 20.86 20.86 20.86 0 0 0
01/04/2024
20.01
 401 20.09 20.09 20.01 0 0 0
29/03/2024
18.29
 600 18.55 18.55 18.29 0 0 0
28/03/2024
18.12
 6,000 21.29 21.29 15.97 0 0 0
27/03/2024
18.63
 103 18.63 18.63 18.63 0 0 0
26/03/2024
20.61
 10,800 21.38 21.38 15.97 0 0 0
25/03/2024
17.60
 500 18.98 18.98 17.60 0 0 0
22/03/2024
21.38
 2,200 24.81 24.81 18.63 0 200 -0.0
21/03/2024
22.15
 900 25.59 25.59 19.75 0 0 0
20/03/2024
19.75
 200 24.90 24.90 19.75 0 0 0
19/03/2024
21.98
 500 21.98 21.98 21.98 0 0 0
18/03/2024
18.98
 900 21.81 21.81 18.98 0 0 0
15/03/2024
18.98
 1,100 19.83 19.83 18.98 0 0 0
14/03/2024
18.80
 3,700 19.23 19.23 16.40 0 0 0
13/03/2024
16.74
 0 16.74 16.74 16.74 0 0 0
12/03/2024
16.74
 0 16.74 16.74 16.74 0 0 0
11/03/2024
16.74
 200 16.74 16.74 16.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |