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)
01/08/2024
30.02
 2,400 30.07 30.07 30.02 0 0 0
31/07/2024
30.02
 300 29.25 30.02 29.25 0 0 0
30/07/2024
30.54
 18,300 30.62 30.62 30.02 0 0 0
29/07/2024
30.62
 1,100 30.54 30.62 30.07 0 0 0
26/07/2024
30.88
 30,900 30.20 30.88 28.39 0 0 0
25/07/2024
30.32
 4,600 30.02 30.88 30.02 0 0 0
24/07/2024
29.68
 300 30.54 30.54 29.68 0 0 0
23/07/2024
30.54
 9,100 30.71 30.71 30.54 0 0 0
22/07/2024
30.80
 6,200 30.71 30.88 30.71 0 0 0
19/07/2024
30.71
 2,400 30.54 30.71 30.45 0 0 0
18/07/2024
30.54
 700 30.54 30.54 30.45 0 0 0
17/07/2024
30.45
 5,100 30.58 30.71 30.45 0 0 0
16/07/2024
30.58
 600 30.37 30.58 30.37 0 0 0
15/07/2024
30.71
 7,000 30.88 30.88 30.54 0 0 0
12/07/2024
30.71
 2,200 30.62 30.71 29.17 0 0 0
11/07/2024
30.71
 8,500 30.62 30.80 30.62 0 0 0
10/07/2024
30.80
 9,400 30.71 30.88 30.54 0 0 0
09/07/2024
30.71
 6,100 30.71 30.71 30.45 0 0 0
08/07/2024
30.88
 4,500 30.71 30.88 30.71 0 0 0
05/07/2024
30.71
 1,600 30.80 30.88 30.50 0 0 0
04/07/2024
30.71
 1,900 31.35 31.35 30.71 0 0 0
03/07/2024
30.71
 4,000 30.71 30.88 30.54 0 0 0
02/07/2024
30.71
 8,000 30.88 30.88 30.54 0 0 0
01/07/2024
30.50
 3,700 30.71 30.88 30.50 0 0 0
28/06/2024
30.71
 2,200 30.50 30.88 30.50 0 0 0
27/06/2024
30.71
 2,900 30.71 30.80 30.71 0 0 0
26/06/2024
30.71
 2,000 30.71 30.71 30.71 0 0 0
25/06/2024
30.71
 4,100 30.71 30.71 30.71 0 0 0
24/06/2024
30.62
 15,900 30.71 30.88 30.62 0 0 0
21/06/2024
30.71
 11,800 30.71 30.80 30.54 0 0 0
20/06/2024
30.71
 20,100 30.62 30.88 30.50 0 0 0
19/06/2024
30.62
 10,800 30.67 30.67 30.45 0 0 0
18/06/2024
30.62
 900 30.15 30.62 30.15 0 0 0
17/06/2024
30.02
 6,800 30.71 30.88 30.02 0 0 0
14/06/2024
30.71
 4,200 30.45 30.71 30.45 0 0 0
13/06/2024
30.50
 4,000 30.50 30.50 30.50 0 0 0
12/06/2024
30.45
 4,600 30.28 30.71 30.28 0 0 0
11/06/2024
30.71
 10,500 30.71 30.71 30.62 0 0 0
10/06/2024
30.67
 6,500 30.45 30.80 30.45 0 0 0
07/06/2024
30.45
 2,800 30.45 30.45 30.37 0 0 0
06/06/2024
30.45
 6,200 30.37 30.45 30.37 0 0 0
05/06/2024
30.37
 6,600 30.28 30.37 30.28 0 0 0
04/06/2024
30.37
 4,600 30.54 30.80 30.24 0 0 0
03/06/2024
30.54
 7,700 30.54 30.71 30.54 0 0 0
31/05/2024
30.45
 4,000 30.24 30.45 30.24 0 0 0
30/05/2024
30.24
 2,100 30.20 30.28 30.20 0 0 0
29/05/2024
30.24
 14,000 30.28 30.62 30.24 0 0 0
28/05/2024
30.28
 3,100 30.24 30.71 30.24 0 0 0
27/05/2024
30.24
 500 30.28 30.80 30.24 0 0 0
24/05/2024
30.24
 11,200 30.20 30.24 30.20 0 0 0
23/05/2024
30.20
 5,500 31.44 31.44 30.02 0 0 0
22/05/2024
30.54
 2,600 30.88 30.88 30.54 0 0 0
21/05/2024
30.75
 2,100 30.75 30.88 30.71 0 0 0
20/05/2024
30.75
 3,400 30.80 30.80 30.54 0 0 0
17/05/2024
30.80
 11,100 30.45 30.88 30.02 0 0 0
16/05/2024
30.45
 6,100 30.45 30.80 30.02 0 0 0
15/05/2024
31.22
 8,200 30.88 31.22 29.64 0 0 0
14/05/2024
30.88
 20,500 29.59 30.88 27.96 0 0 0
13/05/2024
29.64
 17,200 29.59 29.77 29.55 0 0 0
10/05/2024
29.34
 9,900 29.81 29.85 28.99 0 0 0
09/05/2024
29.85
 26,000 29.08 29.94 28.99 0 0 0
08/05/2024
28.87
 12,400 28.91 28.99 28.82 0 0 0
07/05/2024
28.91
 8,500 28.82 28.91 28.82 0 0 0
06/05/2024
28.87
 10,200 28.91 29.08 28.87 0 0 0
03/05/2024
28.87
 17,500 28.87 29.17 28.74 0 0 0
02/05/2024
28.82
 6,300 28.82 28.82 28.31 0 0 0
26/04/2024
28.87
 6,800 28.69 28.95 28.39 0 0 0
25/04/2024
28.69
 7,000 28.74 28.74 28.61 0 0 0
24/04/2024
28.74
 2,800 28.61 28.74 28.57 0 0 0
23/04/2024
28.52
 3,100 28.61 28.61 28.52 0 0 0
22/04/2024
28.61
 14,500 28.74 28.74 28.22 0 0 0
19/04/2024
28.31
 23,200 27.96 28.65 27.88 0 0 0
17/04/2024
28.69
 13,900 28.74 28.74 28.65 0 0 0
16/04/2024
28.65
 15,800 28.65 28.65 28.31 0 0 0
15/04/2024
28.65
 16,600 28.65 28.74 28.57 0 0 0
12/04/2024
28.57
 8,400 28.61 28.65 28.48 0 0 0
11/04/2024
28.57
 2,200 28.52 28.57 28.52 0 0 0
10/04/2024
28.52
 2,000 28.52 28.52 28.52 0 0 0
09/04/2024
28.57
 15,100 28.57 28.57 28.57 0 0 0
08/04/2024
28.57
 22,200 28.48 28.65 27.79 0 0 0
05/04/2024
28.48
 3,900 28.48 28.74 28.48 0 0 0
04/04/2024
28.48
 5,300 28.39 28.48 28.31 0 0 0
03/04/2024
28.91
 2,700 28.65 28.99 28.48 0 0 0
02/04/2024
28.99
 8,300 28.31 28.99 28.31 0 0 0
01/04/2024
28.65
 8,600 28.99 28.99 28.31 0 0 0
29/03/2024
28.69
 1,900 28.69 28.69 28.69 0 0 0
28/03/2024
28.69
 14,100 28.31 28.74 27.49 0 0 0
27/03/2024
28.31
 10,000 28.39 28.39 28.31 0 0 0
26/03/2024
28.48
 3,100 28.31 28.48 28.31 0 0 0
25/03/2024
28.31
 7,500 28.74 28.74 28.31 0 0 0
22/03/2024
28.74
 2,300 28.74 28.74 28.39 0 0 0
21/03/2024
28.74
 2,300 28.57 28.74 28.57 0 0 0
20/03/2024
28.87
 1,400 28.74 28.87 28.69 0 0 0
19/03/2024
28.69
 2,200 28.14 28.69 28.14 0 0 0
18/03/2024
28.14
 12,000 28.91 28.91 27.88 0 0 0
15/03/2024
28.91
 300 28.91 28.91 28.91 0 0 0
14/03/2024
28.91
 2,700 28.87 30.88 28.87 0 0 0
13/03/2024
28.87
 6,400 28.82 28.91 28.48 0 0 0
12/03/2024
28.82
 2,900 28.31 28.82 28.31 0 0 0
11/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/03/2024
28.61
 17,500 29.81 29.81 28.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |