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)
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
01/12/2023
25.44
 1,900 25.44 25.69 24.88 0 0 0
30/11/2023
25.44
 10,700 24.84 25.52 24.96 0 0 0
29/11/2023
24.84
 2,500 25.05 25.05 24.49 0 0 0
28/11/2023
25.05
 10,500 25.05 25.05 24.84 0 0 0
27/11/2023
25.05
 600 24.92 25.35 25.05 0 0 0
24/11/2023
24.92
 700 25.01 25.01 24.71 0 0 0
23/11/2023
25.01
 2,300 25.01 25.01 24.75 0 0 0
22/11/2023
25.01
 9,500 25.01 25.01 24.84 0 0 0
21/11/2023
25.01
 4,800 24.84 25.09 24.84 0 0 0
20/11/2023
24.84
 4,600 24.66 26.38 24.41 0 0 0
17/11/2023
24.66
 2,600 24.84 24.84 24.66 0 0 0
16/11/2023
24.84
 4,100 24.84 24.96 24.66 0 0 0
15/11/2023
24.84
 23,500 24.58 24.84 24.32 0 0 0
14/11/2023
24.58
 3,500 24.66 24.66 24.58 0 0 0
13/11/2023
24.66
 4,700 24.66 24.66 24.41 0 0 0
10/11/2023
24.66
 5,500 24.49 24.66 24.28 0 0 0
09/11/2023
24.49
 15,600 24.32 24.49 24.15 0 0 0
08/11/2023
24.32
 2,700 24.36 24.36 24.15 0 0 0
07/11/2023
24.36
 2,700 24.58 24.58 24.28 0 0 0
06/11/2023
24.58
 4,800 24.45 24.58 24.24 0 0 0
03/11/2023
24.45
 800 24.49 24.84 24.11 0 0 0
02/11/2023
24.49
 108,400 24.24 24.71 24.32 0 0 0
01/11/2023
24.24
 7,900 24.41 24.79 24.15 0 0 0
31/10/2023
24.41
 8,900 24.32 24.92 24.32 0 0 0
30/10/2023
24.32
 8,400 24.58 24.58 23.98 0 0 0
27/10/2023
24.58
 9,400 24.49 24.58 24.49 0 0 0
26/10/2023
24.49
 6,900 24.49 24.71 24.24 0 0 0
25/10/2023
24.49
 1,900 24.58 24.71 24.49 0 0 0
24/10/2023
24.58
 3,900 24.66 24.66 24.58 0 0 0
23/10/2023
24.66
 5,000 24.41 24.66 24.28 0 0 0
20/10/2023
24.41
 5,500 24.24 24.49 24.32 0 0 0
19/10/2023
24.24
 4,800 24.71 24.71 24.24 0 0 0
18/10/2023
24.71
 2,900 24.71 24.71 24.11 0 0 0
17/10/2023
24.71
 11,800 24.62 24.84 24.24 0 0 0
16/10/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2023
24.62
 23,900 24.84 25.26 24.06 0 0 0
13/10/2023
24.84
 4,300 24.84 24.84 24.43 0 0 0
12/10/2023
24.84
 31,400 24.84 25.65 24.18 0 0 0
11/10/2023
24.84
 9,400 24.59 24.84 24.51 0 0 0
10/10/2023
24.59
 12,200 24.51 25.24 24.43 0 0 0
09/10/2023
24.51
 44,300 24.80 25.24 24.51 0 0 0
06/10/2023
24.80
 17,200 24.27 24.80 24.14 0 0 0
05/10/2023
24.27
 600 24.27 24.27 24.27 0 0 0
04/10/2023
24.27
 200 24.10 24.27 24.27 0 0 0
03/10/2023
24.10
 1,800 24.10 24.35 24.02 0 0 0
02/10/2023
24.10
 3,400 24.02 24.18 24.02 0 0 0
29/09/2023
24.02
 7,600 23.94 24.02 23.94 0 0 0
28/09/2023
23.94
 13,800 23.86 24.27 23.86 0 0 0
27/09/2023
23.86
 2,700 23.86 23.94 23.86 0 0 0
26/09/2023
23.86
 13,900 23.94 23.94 23.78 0 0 0
25/09/2023
23.94
 23,900 24.02 24.39 23.94 0 0 0
22/09/2023
24.02
 53,300 24.02 24.02 23.94 0 0 0
21/09/2023
24.02
 11,300 24.02 24.10 23.90 0 0 0
20/09/2023
24.02
 22,500 24.02 24.02 23.86 0 0 0
19/09/2023
24.02
 1,200 23.70 24.02 23.86 0 0 0
18/09/2023
23.70
 17,200 23.74 24.43 23.70 0 0 0
15/09/2023
23.74
 50,300 23.66 24.10 23.66 0 0 0
14/09/2023
23.66
 18,400 23.70 24.35 23.66 0 0 0
13/09/2023
23.70
 28,600 23.86 24.02 23.61 0 0 0
12/09/2023
23.86
 14,000 24.02 24.02 23.61 0 0 0
11/09/2023
24.02
 15,200 24.35 24.35 23.41 0 0 0
08/09/2023
24.35
 18,800 23.61 24.39 23.53 0 0 0
07/09/2023
23.61
 7,800 23.86 23.86 23.21 0 0 0
06/09/2023
23.86
 37,900 23.61 23.86 23.33 0 0 0
05/09/2023
23.61
 500 24.10 24.10 23.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |