CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-1.10 -3.33% 76,100 0 0
31.20
33
32.10
2 tháng
(2026-05-29) 		-0.17 -0.52% 160,700 0 0
31.20
33.65
32.10
3 tháng
(2026-04-29) 		-0.31 -0.96% 234,500 0 0
31.20
33.65
32.10
6 tháng
(2026-01-29) 		0.19 0.59% 540,900 0 0
31.20
33.65
32.10
12 tháng
(2025-08-04) 		-0.55 -1.68% 1,381,300 0 0
31.16
33.65
32.10
24 tháng
(2024-08-07) 		3.18 11.06% 3,681,500 -5,166,377 -185.7
28.20
33.65
32.10
36 tháng
(2023-08-14) 		9.55 42.71% 5,968,700 -5,167,677 -185.8
21.38
33.65
32.10
60 tháng
(2021-08-23) 		18.93 145.97% 13,924,900 -5,114,118 -194.5
12.91
33.65
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
29.09
 1,000 29.09 29.09 29.09 0 0 0
12/12/2024
29.09
 3,000 29.26 29.26 29.01 0 0 0
11/12/2024
29.01
 36,500 29.31 29.52 29.01 0 400 -0.0
10/12/2024
29.22
 3,400 29.52 29.52 29.22 0 0 0
09/12/2024
29.43
 8,500 29.35 29.52 29.35 0 0 0
06/12/2024
29.31
 8,200 29.56 29.78 29.13 0 0 0
05/12/2024
29.61
 12,100 29.56 29.61 29.09 0 0 0
04/12/2024
29.56
 4,700 29.56 29.61 29.52 0 0 0
03/12/2024
29.56
 6,900 29.82 29.82 29.52 0 0 0
02/12/2024
29.31
 6,300 29.39 29.43 27.47 0 0 0
29/11/2024
29.35
 44,800 29.43 29.43 29.35 0 0 0
28/11/2024
29.35
 900 29.48 29.52 29.35 0 0 0
27/11/2024
29.43
 20,600 29.52 29.61 29.09 0 0 0
26/11/2024
29.52
 2,300 29.90 29.95 29.52 0 0 0
25/11/2024
29.90
 46,200 29.90 30.12 29.90 0 0 0
22/11/2024
29.90
 49,300 29.18 29.90 29.13 0 0 0
21/11/2024
29.13
 1,500 29.26 29.78 29.13 0 0 0
20/11/2024
29.22
 2,300 29.78 29.78 29.22 0 0 0
19/11/2024
30.08
 6,100 29.35 30.08 29.22 0 0 0
18/11/2024
29.18
 44,500 30.20 30.20 29.18 0 0 0
15/11/2024
29.52
 6,900 30.12 30.33 29.52 0 0 0
14/11/2024
30.12
 1,000 29.69 30.12 29.65 0 0 0
13/11/2024
30.33
 2,200 30.76 30.76 30.33 0 0 0
12/11/2024
29.52
 19,700 29.78 29.86 29.43 0 0 0
11/11/2024
29.78
 4,900 29.31 30.33 29.31 0 0 0
08/11/2024
29.61
 10,500 29.78 29.78 29.52 0 0 0
07/11/2024
29.86
 4,900 29.90 29.90 29.86 0 0 0
06/11/2024
29.95
 2,200 29.95 29.95 29.95 0 0 0
05/11/2024
29.95
 4,200 29.61 29.99 29.61 0 0 0
04/11/2024
29.61
 1,400 29.69 29.69 29.61 0 0 0
01/11/2024
29.78
 4,000 28.54 29.78 28.54 0 0 0
31/10/2024
29.56
 3,400 29.56 29.95 29.56 0 0 0
30/10/2024
29.86
 1,400 29.90 29.90 29.52 0 0 0
29/10/2024
29.52
 3,000 29.56 29.56 29.52 0 0 0
28/10/2024
29.52
 3,000 29.52 29.82 29.43 0 0 0
25/10/2024
29.52
 1,300 29.39 29.52 29.39 0 0 0
24/10/2024
29.35
 1,300 29.52 30.08 29.35 0 0 0
23/10/2024
29.48
 4,500 29.48 29.48 28.36 0 0 0
22/10/2024
29.48
 10,300 29.48 29.52 29.48 0 0 0
21/10/2024
29.48
 4,000 29.52 29.52 29.48 0 0 0
18/10/2024
29.52
 4,600 29.61 29.61 29.52 0 0 0
17/10/2024
29.52
 1,600 29.61 29.61 29.52 0 0 0
16/10/2024
29.52
 1,900 29.95 29.95 29.52 0 0 0
15/10/2024
29.52
 14,500 30.03 30.03 29.52 0 0 0
14/10/2024
30.08
 3,400 29.86 30.16 29.78 0 0 0
11/10/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/10/2024
29.86
 16,900 29.78 30.42 29.78 0 0 0
10/10/2024
29.73
 39,600 29.94 29.94 29.73 0 0 0
09/10/2024
29.85
 10,500 30.02 30.02 29.57 0 0 0
08/10/2024
30.02
 18,500 29.73 30.26 29.73 0 0 0
07/10/2024
29.73
 11,700 29.53 30.30 29.53 0 0 0
04/10/2024
29.45
 33,200 29.45 29.77 29.45 0 0 0
03/10/2024
29.45
 16,200 29.29 29.53 29.29 0 0 0
02/10/2024
29.21
 4,600 29.37 29.37 29.21 0 0 0
01/10/2024
29.29
 19,200 29.17 29.37 28.80 0 0 0
30/09/2024
29.13
 18,900 29.45 29.49 29.13 0 0 0
27/09/2024
29.21
 24,300 29.21 29.21 29.13 0 0 0
26/09/2024
29.13
 17,800 29.17 29.25 29.05 0 0 0
25/09/2024
29.13
 31,600 29.13 29.21 29.09 0 0 0
24/09/2024
29.05
 44,000 29.05 29.13 29.05 0 0 0
23/09/2024
29.05
 2,200 29.09 29.09 28.96 0 0 0
20/09/2024
29.05
 4,100 29.21 29.21 28.96 0 0 0
19/09/2024
29.09
 10,400 28.72 29.13 28.72 0 0 0
18/09/2024
28.64
 18,800 28.64 28.96 28.64 0 0 0
17/09/2024
28.60
 36,800 28.60 28.60 28.60 0 0 0
16/09/2024
28.56
 2,200 28.68 28.68 28.48 0 0 0
13/09/2024
28.56
 2,600 28.48 28.56 28.44 0 0 0
12/09/2024
28.56
 3,500 28.56 28.56 28.56 0 0 0
11/09/2024
28.56
 2,700 28.60 28.60 28.40 0 0 0
10/09/2024
28.56
 3,100 28.72 28.72 28.56 0 0 0
09/09/2024
28.52
 9,300 28.72 28.72 28.52 0 0 0
06/09/2024
28.52
 7,300 28.56 28.56 28.52 0 0 0
05/09/2024
28.48
 12,500 28.40 28.52 28.40 0 0 0
04/09/2024
28.32
 15,900 28.72 28.72 28.32 0 0 0
30/08/2024
28.36
 2,100 28.56 28.56 28.36 0 0 0
29/08/2024
28.36
 2,100 28.56 28.92 28.36 0 0 0
28/08/2024
28.36
 1,300 28.56 28.56 28.36 0 0 0
27/08/2024
28.32
 2,500 28.48 28.48 28.32 0 1,400 -0.0
26/08/2024
28.60
 100 28.60 28.60 28.60 0 0 0
23/08/2024
28.40
 100 28.40 28.40 28.40 0 0 0
22/08/2024
28.72
 700 28.48 28.72 28.48 0 100 -0.0
21/08/2024
28.40
 1,000 28.40 28.40 28.40 0 0 0
20/08/2024
28.40
 1,000 28.48 28.48 28.40 0 0 0
19/08/2024
28.96
 1,200 28.36 28.96 28.36 0 0 0
16/08/2024
28.36
 3,200 28.48 28.48 28.36 0 0 0
15/08/2024
28.32
 3,500 28.40 28.44 28.32 0 0 0
14/08/2024
28.40
 2,800 28.32 28.40 28.32 0 0 0
13/08/2024
28.32
 14,100 28.32 28.32 28.20 0 1,300 -0.0
12/08/2024
28.32
 1,000 28.36 28.36 28.32 0 0 0
09/08/2024
28.32
 12,600 27.99 28.32 27.91 0 0 0
08/08/2024
28.20
 20,400 28.32 28.80 28.20 0 0 0
07/08/2024
28.72
 1,300 28.64 28.72 28.64 0 0 0
06/08/2024
28.64
 3,100 29.13 29.13 27.91 0 0 0
05/08/2024
28.36
 3,800 28.64 28.68 28.32 0 0 0
02/08/2024
28.72
 13,100 28.32 28.72 27.83 0 100 -0.0
01/08/2024
28.32
 2,400 28.36 28.36 28.32 0 0 0
31/07/2024
28.32
 300 27.59 28.32 27.59 0 0 0
30/07/2024
28.80
 18,300 28.88 28.88 28.32 0 0 0
29/07/2024
28.88
 1,100 28.80 28.88 28.36 0 0 0
26/07/2024
29.13
 30,900 28.48 29.13 26.78 0 0 0
25/07/2024
28.60
 4,600 28.32 29.13 28.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |