CTCP Thủy điện Miền Nam (shp)

34.15
-0.30
(-0.87%)
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
(2026-03-30) 		0 0% 79,700 0 0
34.15
34.50
34.15
2 tháng
(2026-03-02) 		-0.10 -0.29% 213,100 0 0
34.10
34.80
34.15
3 tháng
(2026-01-29) 		0.83 2.46% 310,400 0 0
33.57
34.80
34.15
6 tháng
(2025-10-31) 		0.44 1.29% 641,900 0 0
33.04
34.80
34.15
12 tháng
(2025-05-05) 		1.37 4.15% 1,581,500 -5,163,177 -185.6
33.04
34.80
34.15
24 tháng
(2024-05-09) 		4.60 15.40% 3,892,600 -5,166,477 -185.7
29.34
34.80
34.15
36 tháng
(2023-05-15) 		12.84 59.41% 7,317,600 -5,184,677 -186.2
21.15
34.80
34.15
60 tháng
(2021-05-25) 		20.76 151.68% 14,164,000 -5,104,518 -194.3
12.16
34.80
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
27.88
 3,000 28.05 28.05 27.30 0 0 0
07/03/2024
28.05
 5,500 27.80 28.17 27.59 0 0 0
06/03/2024
27.80
 5,200 27.80 27.80 27.80 0 0 0
05/03/2024
27.80
 3,000 27.88 27.88 27.46 0 0 0
04/03/2024
28.30
 5,600 29.04 29.04 28.30 0 0 0
01/03/2024
27.80
 7,000 29.00 29.00 27.80 0 0 0
29/02/2024
27.71
 6,700 27.63 28.30 27.63 0 0 0
28/02/2024
27.63
 16,400 27.46 27.71 27.46 0 0 0
27/02/2024
27.38
 7,100 27.38 27.46 27.38 0 0 0
26/02/2024
27.38
 6,500 27.46 27.46 27.38 0 0 0
23/02/2024
27.34
 3,100 27.30 27.42 26.80 0 0 0
22/02/2024
27.30
 13,300 27.21 27.30 27.21 0 0 0
21/02/2024
27.21
 3,200 27.30 27.46 27.21 0 0 0
20/02/2024
27.30
 2,100 26.88 27.30 26.88 0 0 0
19/02/2024
26.88
 6,200 27.30 27.38 26.80 0 0 0
16/02/2024
27.30
 5,300 27.46 27.46 26.63 0 0 0
15/02/2024
27.46
 2,300 27.05 27.46 27.05 0 0 0
07/02/2024
27.05
 1,100 26.88 27.05 26.88 0 0 0
06/02/2024
26.96
 3,400 26.63 26.96 26.63 0 0 0
05/02/2024
27.01
 2,100 26.63 27.05 26.63 0 0 0
02/02/2024
27.05
 8,900 27.42 27.42 26.55 0 0 0
01/02/2024
27.46
 200 27.46 27.46 27.46 0 0 0
31/01/2024
26.63
 100 26.63 26.63 26.63 0 0 0
30/01/2024
26.63
 3,800 25.55 26.63 24.68 0 0 0
29/01/2024
26.34
 2,500 26.34 26.38 26.34 0 0 0
26/01/2024
26.55
 1,000 26.55 26.55 26.55 0 0 0
25/01/2024
26.34
 4,000 26.38 26.38 26.30 0 0 0
24/01/2024
26.30
 7,100 26.38 26.38 26.30 0 0 0
23/01/2024
26.38
 1,600 26.38 26.38 26.38 0 0 0
22/01/2024
26.42
 2,200 26.26 26.46 26.26 0 0 0
19/01/2024
26.38
 6,700 26.21 26.63 26.21 0 0 0
18/01/2024
26.55
 4,200 26.63 26.63 26.55 0 0 0
17/01/2024
26.21
 19,300 26.59 26.67 26.21 0 0 0
16/01/2024
26.05
 1,900 26.01 26.05 26.01 0 0 0
15/01/2024
27.05
 15,500 26.96 27.46 26.96 0 0 0
12/01/2024
25.80
 4,200 25.80 25.80 25.80 0 0 0
11/01/2024
25.80
 31,900 25.55 25.80 25.38 0 0 0
10/01/2024
25.80
 5,900 25.96 25.96 25.63 0 0 0
09/01/2024
25.63
 13,600 25.80 26.13 25.63 0 0 0
08/01/2024
25.96
 7,300 25.80 27.05 25.55 0 0 0
05/01/2024
25.55
 5,200 25.80 25.80 25.55 0 0 0
04/01/2024
25.47
 6,900 24.97 25.63 24.97 0 0 0
03/01/2024
25.30
 47,000 25.01 25.88 25.01 0 0 0
02/01/2024
25.01
 17,200 25.88 25.88 24.97 0 0 0
29/12/2023
25.92
 68,700 25.47 26.13 24.30 0 0 0
28/12/2023
25.47
 5,400 25.42 25.47 24.63 0 0 0
27/12/2023
25.42
 7,200 25.38 25.47 25.38 0 0 0
26/12/2023
25.38
 31,000 25.13 25.38 25.13 0 0 0
25/12/2023
25.13
 15,300 24.88 25.13 24.88 0 0 0
22/12/2023
24.88
 16,000 24.76 24.92 24.76 0 0 0
21/12/2023
24.76
 9,000 24.76 24.76 24.68 0 0 0
20/12/2023
24.76
 4,900 24.68 24.76 24.13 0 1,200 -0.0
19/12/2023
24.68
 3,100 24.68 24.72 24.68 0 0 0
18/12/2023
24.68
 19,200 24.63 24.68 24.68 0 0 0
15/12/2023
24.63
 5,300 24.55 24.63 24.55 0 0 0
14/12/2023
24.55
 5,800 24.63 24.63 24.55 0 0 0
13/12/2023
24.63
 9,400 24.55 24.63 24.55 0 0 0
12/12/2023
24.55
 18,300 24.43 24.55 24.43 0 0 0
11/12/2023
24.43
 1,800 24.59 24.63 24.43 0 0 0
08/12/2023
24.59
 3,800 24.55 24.68 24.55 0 0 0
07/12/2023
24.55
 900 24.30 24.76 24.38 0 0 0
06/12/2023
24.30
 4,200 24.59 24.68 24.30 0 0 0
05/12/2023
24.59
 3,400 24.63 24.63 24.51 0 0 0
04/12/2023
24.63
 7,200 24.72 24.72 24.38 0 0 0
01/12/2023
24.72
 1,900 24.72 24.97 24.18 0 0 0
30/11/2023
24.72
 10,700 24.13 24.80 24.26 0 0 0
29/11/2023
24.13
 2,500 24.34 24.34 23.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |