CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-04) 		-0.25 -0.71% 75,800 0 0
34
35
34.85
2 tháng
(2025-10-06) 		-0.15 -0.43% 226,700 0 0
34
35.40
34.85
3 tháng
(2025-09-05) 		-0.46 -1.30% 362,700 0 0
34
35.69
34.85
6 tháng
(2025-06-09) 		-0.07 -0.19% 894,600 0 0
34
35.69
34.85
12 tháng
(2024-12-09) 		2.64 8.21% 2,007,200 -5,163,577 -185.6
31.65
35.69
34.85
24 tháng
(2023-12-15) 		9.40 37.08% 4,170,300 -5,167,677 -185.8
25.35
35.69
34.85
36 tháng
(2022-12-20) 		15.14 77.18% 8,196,600 -5,126,537 -189.9
19.54
35.69
34.85
60 tháng
(2020-12-30) 		20.28 140.15% 14,651,930 -4,911,418 -189.9
12.52
35.69
34.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
27.15
 1,600 27.15 27.15 27.15 0 0 0
22/01/2024
27.19
 2,200 27.02 27.23 27.02 0 0 0
19/01/2024
27.15
 6,700 26.98 27.40 26.98 0 0 0
18/01/2024
27.32
 4,200 27.40 27.40 27.32 0 0 0
17/01/2024
26.98
 19,300 27.36 27.45 26.98 0 0 0
16/01/2024
26.81
 1,900 26.76 26.81 26.76 0 0 0
15/01/2024
27.83
 15,500 27.75 28.26 27.75 0 0 0
12/01/2024
26.55
 4,200 26.55 26.55 26.55 0 0 0
11/01/2024
26.55
 31,900 26.29 26.55 26.12 0 0 0
10/01/2024
26.55
 5,900 26.72 26.72 26.38 0 0 0
09/01/2024
26.38
 13,600 26.55 26.89 26.38 0 0 0
08/01/2024
26.72
 7,300 26.55 27.83 26.29 0 0 0
05/01/2024
26.29
 5,200 26.55 26.55 26.29 0 0 0
04/01/2024
26.21
 6,900 25.69 26.38 25.69 0 0 0
03/01/2024
26.03
 47,000 25.73 26.63 25.73 0 0 0
02/01/2024
25.73
 17,200 26.63 26.63 25.69 0 0 0
29/12/2023
26.68
 68,700 26.21 26.89 25.01 0 0 0
28/12/2023
26.21
 5,400 26.16 26.21 25.35 0 0 0
27/12/2023
26.16
 7,200 26.12 26.21 26.12 0 0 0
26/12/2023
26.12
 31,000 25.86 26.12 25.86 0 0 0
25/12/2023
25.86
 15,300 25.61 25.86 25.61 0 0 0
22/12/2023
25.61
 16,000 25.48 25.65 25.48 0 0 0
21/12/2023
25.48
 9,000 25.48 25.48 25.39 0 0 0
20/12/2023
25.48
 4,900 25.39 25.48 24.84 0 1,200 -0.0
19/12/2023
25.39
 3,100 25.39 25.44 25.39 0 0 0
18/12/2023
25.39
 19,200 25.35 25.39 25.39 0 0 0
15/12/2023
25.35
 5,300 25.26 25.35 25.26 0 0 0
14/12/2023
25.26
 5,800 25.35 25.35 25.26 0 0 0
13/12/2023
25.35
 9,400 25.26 25.35 25.26 0 0 0
12/12/2023
25.26
 18,300 25.14 25.26 25.14 0 0 0
11/12/2023
25.14
 1,800 25.31 25.35 25.14 0 0 0
08/12/2023
25.31
 3,800 25.26 25.39 25.26 0 0 0
07/12/2023
25.26
 900 25.01 25.48 25.09 0 0 0
06/12/2023
25.01
 4,200 25.31 25.39 25.01 0 0 0
05/12/2023
25.31
 3,400 25.35 25.35 25.22 0 0 0
04/12/2023
25.35
 7,200 25.44 25.44 25.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |