CTCP Thủy điện Miền Nam (shp)

35.20
0.20
(0.57%)
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
(2026-05-13) 		1 2.94% 80,800 0 0
33.80
35.60
35.20
2 tháng
(2026-04-13) 		0.65 1.89% 153,800 0 0
33.80
35.60
35.20
3 tháng
(2026-03-16) 		0.55 1.60% 252,100 0 0
33.80
35.60
35.20
6 tháng
(2025-12-15) 		1.38 4.10% 592,000 0 0
33.04
35.60
35.20
12 tháng
(2025-06-17) 		1.07 3.16% 1,535,300 0 0
33.04
35.60
35.20
24 tháng
(2024-06-24) 		4.38 14.29% 3,745,900 -5,166,477 -185.7
29.68
35.60
35.20
36 tháng
(2023-06-28) 		13.05 59.42% 6,786,200 -5,172,677 -185.9
21.21
35.60
35.20
60 tháng
(2021-07-08) 		21.81 165.35% 14,033,700 -5,103,918 -194.3
13.07
35.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |