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)
28/11/2023
24.34
 10,500 24.34 24.34 24.13 0 0 0
27/11/2023
24.34
 600 24.22 24.63 24.34 0 0 0
24/11/2023
24.22
 700 24.30 24.30 24.01 0 0 0
23/11/2023
24.30
 2,300 24.30 24.30 24.05 0 0 0
22/11/2023
24.30
 9,500 24.30 24.30 24.13 0 0 0
21/11/2023
24.30
 4,800 24.13 24.38 24.13 0 0 0
20/11/2023
24.13
 4,600 23.97 25.63 23.72 0 0 0
17/11/2023
23.97
 2,600 24.13 24.13 23.97 0 0 0
16/11/2023
24.13
 4,100 24.13 24.26 23.97 0 0 0
15/11/2023
24.13
 23,500 23.88 24.13 23.63 0 0 0
14/11/2023
23.88
 3,500 23.97 23.97 23.88 0 0 0
13/11/2023
23.97
 4,700 23.97 23.97 23.72 0 0 0
10/11/2023
23.97
 5,500 23.80 23.97 23.59 0 0 0
09/11/2023
23.80
 15,600 23.63 23.80 23.47 0 0 0
08/11/2023
23.63
 2,700 23.68 23.68 23.47 0 0 0
07/11/2023
23.68
 2,700 23.88 23.88 23.59 0 0 0
06/11/2023
23.88
 4,800 23.76 23.88 23.55 0 0 0
03/11/2023
23.76
 800 23.80 24.13 23.43 0 0 0
02/11/2023
23.80
 108,400 23.55 24.01 23.63 0 0 0
01/11/2023
23.55
 7,900 23.72 24.09 23.47 0 0 0
31/10/2023
23.72
 8,900 23.63 24.22 23.63 0 0 0
30/10/2023
23.63
 8,400 23.88 23.88 23.30 0 0 0
27/10/2023
23.88
 9,400 23.80 23.88 23.80 0 0 0
26/10/2023
23.80
 6,900 23.80 24.01 23.55 0 0 0
25/10/2023
23.80
 1,900 23.88 24.01 23.80 0 0 0
24/10/2023
23.88
 3,900 23.97 23.97 23.88 0 0 0
23/10/2023
23.97
 5,000 23.72 23.97 23.59 0 0 0
20/10/2023
23.72
 5,500 23.55 23.80 23.63 0 0 0
19/10/2023
23.55
 4,800 24.01 24.01 23.55 0 0 0
18/10/2023
24.01
 2,900 24.01 24.01 23.43 0 0 0
17/10/2023
24.01
 11,800 23.93 24.13 23.55 0 0 0
16/10/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2023
23.93
 23,900 24.13 24.55 23.39 0 0 0
13/10/2023
24.13
 4,300 24.13 24.13 23.74 0 0 0
12/10/2023
24.13
 31,400 24.13 24.93 23.50 0 0 0
11/10/2023
24.13
 9,400 23.90 24.13 23.82 0 0 0
10/10/2023
23.90
 12,200 23.82 24.53 23.74 0 0 0
09/10/2023
23.82
 44,300 24.09 24.53 23.82 0 0 0
06/10/2023
24.09
 17,200 23.58 24.09 23.46 0 0 0
05/10/2023
23.58
 600 23.58 23.58 23.58 0 0 0
04/10/2023
23.58
 200 23.42 23.58 23.58 0 0 0
03/10/2023
23.42
 1,800 23.42 23.66 23.34 0 0 0
02/10/2023
23.42
 3,400 23.34 23.50 23.34 0 0 0
29/09/2023
23.34
 7,600 23.26 23.34 23.26 0 0 0
28/09/2023
23.26
 13,800 23.18 23.58 23.18 0 0 0
27/09/2023
23.18
 2,700 23.18 23.26 23.18 0 0 0
26/09/2023
23.18
 13,900 23.26 23.26 23.11 0 0 0
25/09/2023
23.26
 23,900 23.34 23.70 23.26 0 0 0
22/09/2023
23.34
 53,300 23.34 23.34 23.26 0 0 0
21/09/2023
23.34
 11,300 23.34 23.42 23.22 0 0 0
20/09/2023
23.34
 22,500 23.34 23.34 23.18 0 0 0
19/09/2023
23.34
 1,200 23.03 23.34 23.18 0 0 0
18/09/2023
23.03
 17,200 23.07 23.74 23.03 0 0 0
15/09/2023
23.07
 50,300 22.99 23.42 22.99 0 0 0
14/09/2023
22.99
 18,400 23.03 23.66 22.99 0 0 0
13/09/2023
23.03
 28,600 23.18 23.34 22.95 0 0 0
12/09/2023
23.18
 14,000 23.34 23.34 22.95 0 0 0
11/09/2023
23.34
 15,200 23.66 23.66 22.75 0 0 0
08/09/2023
23.66
 18,800 22.95 23.70 22.87 0 0 0
07/09/2023
22.95
 7,800 23.18 23.18 22.55 0 0 0
06/09/2023
23.18
 37,900 22.95 23.18 22.67 0 0 0
05/09/2023
22.95
 500 23.42 23.42 22.95 0 0 0
31/08/2023
23.42
 5,200 23.58 23.58 22.71 0 0 0
30/08/2023
23.58
 0 23.58 23.58 23.58 0 0 0
29/08/2023
23.58
 100 22.79 23.58 23.58 0 0 0
28/08/2023
22.79
 700 22.75 22.79 21.76 0 0 0
25/08/2023
22.75
 3,000 22.67 23.46 22.71 0 0 0
24/08/2023
22.67
 1,700 23.26 23.26 22.67 0 0 0
23/08/2023
23.26
 14,900 22.87 23.26 22.55 0 0 0
22/08/2023
22.87
 11,100 22.95 22.95 22.87 0 0 0
21/08/2023
22.95
 21,700 23.34 23.34 22.79 0 0 0
18/08/2023
23.34
 1,700 23.74 23.74 22.95 0 0 0
17/08/2023
23.74
 600 23.74 23.74 23.74 0 0 0
16/08/2023
23.74
 15,400 23.74 23.74 23.74 0 0 0
15/08/2023
23.74
 23,300 23.70 23.74 23.34 0 0 0
14/08/2023
23.70
 44,200 23.74 23.74 22.67 0 0 0
11/08/2023
23.74
 229,200 23.58 23.74 22.55 0 100 -0.0
10/08/2023
23.58
 180,800 22.35 23.58 22.43 0 0 0
09/08/2023
22.35
 2,100 22.55 22.55 22.35 0 0 0
08/08/2023
22.55
 1,300 22.55 22.55 22.55 0 0 0
07/08/2023
22.55
 8,100 22.47 22.55 22.47 0 0 0
04/08/2023
22.47
 0 22.47 22.47 22.47 0 0 0
03/08/2023
22.47
 1,600 22.55 22.55 22.24 0 0 0
02/08/2023
22.55
 25,200 22.47 22.55 22.47 0 0 0
01/08/2023
22.47
 104,100 22.39 22.47 22.31 0 0 0
31/07/2023
22.39
 8,700 22.55 22.55 22.27 0 0 0
28/07/2023
22.55
 0 22.55 22.55 22.55 0 0 0
27/07/2023
22.55
 200 22.16 22.55 21.92 0 0 0
26/07/2023
22.16
 25,700 22.16 22.55 22.16 0 0 0
25/07/2023
22.16
 25,500 21.88 22.24 21.88 0 3,000 -0.1
24/07/2023
21.88
 9,200 22.16 22.16 21.44 0 0 0
21/07/2023
22.16
 8,600 22.24 22.24 21.76 0 0 0
20/07/2023
22.24
 400 22.16 22.24 22.24 0 0 0
19/07/2023
22.16
 4,600 22.16 22.16 22.16 0 0 0
18/07/2023
22.16
 1,200 22.08 22.16 21.80 0 0 0
17/07/2023
22.08
 7,900 21.92 22.16 22.08 0 0 0
14/07/2023
21.92
 8,200 21.72 21.92 21.72 0 0 0
13/07/2023
21.72
 12,500 21.29 21.84 21.21 0 0 0
12/07/2023
21.29
 4,300 21.21 21.33 21.21 0 0 0
11/07/2023
21.21
 76,300 21.21 21.29 21.17 0 0 0
10/07/2023
21.21
 29,100 21.36 21.36 21.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |