CTCP Thủy điện Miền Nam (shp)

34.75
0.25
(0.72%)
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)
24/06/2024
31.51
 15,900 31.60 31.78 31.51 0 0 0
21/06/2024
31.60
 11,800 31.60 31.69 31.43 0 0 0
20/06/2024
31.60
 20,100 31.51 31.78 31.38 0 0 0
19/06/2024
31.51
 10,800 31.56 31.56 31.34 0 0 0
18/06/2024
31.51
 900 31.03 31.51 31.03 0 0 0
17/06/2024
30.90
 6,800 31.60 31.78 30.90 0 0 0
14/06/2024
31.60
 4,200 31.34 31.60 31.34 0 0 0
13/06/2024
31.38
 4,000 31.38 31.38 31.38 0 0 0
12/06/2024
31.34
 4,600 31.16 31.60 31.16 0 0 0
11/06/2024
31.60
 10,500 31.60 31.60 31.51 0 0 0
10/06/2024
31.56
 6,500 31.34 31.69 31.34 0 0 0
07/06/2024
31.34
 2,800 31.34 31.34 31.25 0 0 0
06/06/2024
31.34
 6,200 31.25 31.34 31.25 0 0 0
05/06/2024
31.25
 6,600 31.16 31.25 31.16 0 0 0
04/06/2024
31.25
 4,600 31.43 31.69 31.12 0 0 0
03/06/2024
31.43
 7,700 31.43 31.60 31.43 0 0 0
31/05/2024
31.34
 4,000 31.12 31.34 31.12 0 0 0
30/05/2024
31.12
 2,100 31.07 31.16 31.07 0 0 0
29/05/2024
31.12
 14,000 31.16 31.51 31.12 0 0 0
28/05/2024
31.16
 3,100 31.12 31.60 31.12 0 0 0
27/05/2024
31.12
 500 31.16 31.69 31.12 0 0 0
24/05/2024
31.12
 11,200 31.07 31.12 31.07 0 0 0
23/05/2024
31.07
 5,500 32.35 32.35 30.90 0 0 0
22/05/2024
31.43
 2,600 31.78 31.78 31.43 0 0 0
21/05/2024
31.65
 2,100 31.65 31.78 31.60 0 0 0
20/05/2024
31.65
 3,400 31.69 31.69 31.43 0 0 0
17/05/2024
31.69
 11,100 31.34 31.78 30.90 0 0 0
16/05/2024
31.34
 6,100 31.34 31.69 30.90 0 0 0
15/05/2024
32.13
 8,200 31.78 32.13 30.50 0 0 0
14/05/2024
31.78
 20,500 30.45 31.78 28.78 0 0 0
13/05/2024
30.50
 17,200 30.45 30.63 30.41 0 0 0
10/05/2024
30.19
 9,900 30.68 30.72 29.84 0 0 0
09/05/2024
30.72
 26,000 29.93 30.81 29.84 0 0 0
08/05/2024
29.70
 12,400 29.75 29.84 29.66 0 0 0
07/05/2024
29.75
 8,500 29.66 29.75 29.66 0 0 0
06/05/2024
29.70
 10,200 29.75 29.93 29.70 0 0 0
03/05/2024
29.70
 17,500 29.70 30.01 29.57 0 0 0
02/05/2024
29.66
 6,300 29.66 29.66 29.13 0 0 0
26/04/2024
29.70
 6,800 29.53 29.79 29.22 0 0 0
25/04/2024
29.53
 7,000 29.57 29.57 29.44 0 0 0
24/04/2024
29.57
 2,800 29.44 29.57 29.40 0 0 0
23/04/2024
29.35
 3,100 29.44 29.44 29.35 0 0 0
22/04/2024
29.44
 14,500 29.57 29.57 29.04 0 0 0
19/04/2024
29.13
 23,200 28.78 29.48 28.69 0 0 0
17/04/2024
29.53
 13,900 29.57 29.57 29.48 0 0 0
16/04/2024
29.48
 15,800 29.48 29.48 29.13 0 0 0
15/04/2024
29.48
 16,600 29.48 29.57 29.40 0 0 0
12/04/2024
29.40
 8,400 29.44 29.48 29.31 0 0 0
11/04/2024
29.40
 2,200 29.35 29.40 29.35 0 0 0
10/04/2024
29.35
 2,000 29.35 29.35 29.35 0 0 0
09/04/2024
29.40
 15,100 29.40 29.40 29.40 0 0 0
08/04/2024
29.40
 22,200 29.31 29.48 28.60 0 0 0
05/04/2024
29.31
 3,900 29.31 29.57 29.31 0 0 0
04/04/2024
29.31
 5,300 29.22 29.31 29.13 0 0 0
03/04/2024
29.75
 2,700 29.48 29.84 29.31 0 0 0
02/04/2024
29.84
 8,300 29.13 29.84 29.13 0 0 0
01/04/2024
29.48
 8,600 29.84 29.84 29.13 0 0 0
29/03/2024
29.53
 1,900 29.53 29.53 29.53 0 0 0
28/03/2024
29.53
 14,100 29.13 29.57 28.29 0 0 0
27/03/2024
29.13
 10,000 29.22 29.22 29.13 0 0 0
26/03/2024
29.31
 3,100 29.13 29.31 29.13 0 0 0
25/03/2024
29.13
 7,500 29.57 29.57 29.13 0 0 0
22/03/2024
29.57
 2,300 29.57 29.57 29.22 0 0 0
21/03/2024
29.57
 2,300 29.40 29.57 29.40 0 0 0
20/03/2024
29.70
 1,400 29.57 29.70 29.53 0 0 0
19/03/2024
29.53
 2,200 28.95 29.53 28.95 0 0 0
18/03/2024
28.95
 12,000 29.75 29.75 28.69 0 0 0
15/03/2024
29.75
 300 29.75 29.75 29.75 0 0 0
14/03/2024
29.75
 2,700 29.70 31.78 29.70 0 0 0
13/03/2024
29.70
 6,400 29.66 29.75 29.31 0 0 0
12/03/2024
29.66
 2,900 29.13 29.66 29.13 0 0 0
11/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/03/2024
29.44
 17,500 30.68 30.68 29.44 0 0 0
08/03/2024
28.69
 3,000 28.86 28.86 28.09 0 0 0
07/03/2024
28.86
 5,500 28.60 28.99 28.39 0 0 0
06/03/2024
28.60
 5,200 28.60 28.60 28.60 0 0 0
05/03/2024
28.60
 3,000 28.69 28.69 28.26 0 0 0
04/03/2024
29.12
 5,600 29.89 29.89 29.12 0 0 0
01/03/2024
28.60
 7,000 29.85 29.85 28.60 0 0 0
29/02/2024
28.52
 6,700 28.43 29.12 28.43 0 0 0
28/02/2024
28.43
 16,400 28.26 28.52 28.26 0 0 0
27/02/2024
28.18
 7,100 28.18 28.26 28.18 0 0 0
26/02/2024
28.18
 6,500 28.26 28.26 28.18 0 0 0
23/02/2024
28.13
 3,100 28.09 28.22 27.58 0 0 0
22/02/2024
28.09
 13,300 28.00 28.09 28.00 0 0 0
21/02/2024
28.00
 3,200 28.09 28.26 28.00 0 0 0
20/02/2024
28.09
 2,100 27.66 28.09 27.66 0 0 0
19/02/2024
27.66
 6,200 28.09 28.18 27.58 0 0 0
16/02/2024
28.09
 5,300 28.26 28.26 27.40 0 0 0
15/02/2024
28.26
 2,300 27.83 28.26 27.83 0 0 0
07/02/2024
27.83
 1,100 27.66 27.83 27.66 0 0 0
06/02/2024
27.75
 3,400 27.40 27.75 27.40 0 0 0
05/02/2024
27.79
 2,100 27.40 27.83 27.40 0 0 0
02/02/2024
27.83
 8,900 28.22 28.22 27.32 0 0 0
01/02/2024
28.26
 200 28.26 28.26 28.26 0 0 0
31/01/2024
27.40
 100 27.40 27.40 27.40 0 0 0
30/01/2024
27.40
 3,800 26.29 27.40 25.39 0 0 0
29/01/2024
27.11
 2,500 27.11 27.15 27.11 0 0 0
26/01/2024
27.32
 1,000 27.32 27.32 27.32 0 0 0
25/01/2024
27.11
 4,000 27.15 27.15 27.06 0 0 0
24/01/2024
27.06
 7,100 27.15 27.15 27.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |