CTCP Thủy điện Miền Nam (shp)

34.40
-0.05
(-0.15%)
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
(2026-02-11) 		0.58 1.73% 126,100 0 0
33.87
34.80
34.40
2 tháng
(2026-01-12) 		0.92 2.76% 265,900 0 0
33.04
34.80
34.40
3 tháng
(2025-12-15) 		0.83 2.46% 337,200 0 0
33.04
34.80
34.40
6 tháng
(2025-09-15) 		-0.05 -0.13% 727,600 0 0
33.04
34.80
34.40
12 tháng
(2025-03-18) 		0.80 2.39% 1,727,500 -5,163,177 -185.6
32.13
34.80
34.40
24 tháng
(2024-03-25) 		6.14 21.70% 4,020,600 -5,166,477 -185.7
28.31
34.80
34.40
36 tháng
(2023-03-29) 		13.45 64.05% 7,466,500 -5,210,177 -189.5
20.69
34.80
34.40
60 tháng
(2021-04-08) 		20.39 145% 14,343,900 -4,904,418 -189.8
12.16
34.80
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
21.46
 9,700 21.38 23.25 20.27 0 0 0
22/05/2023
21.38
 100 21.38 21.38 21.38 0 0 0
19/05/2023
21.38
 9,800 21.23 21.38 21.38 0 0 0
18/05/2023
21.23
 6,700 21.15 21.38 21.15 0 0 0
17/05/2023
21.15
 300 21.61 21.61 21.15 0 0 0
16/05/2023
21.61
 0 21.61 21.61 21.61 0 0 0
15/05/2023
21.61
 300 21.53 21.76 21.08 0 0 0
12/05/2023
21.53
 5,300 21.46 21.53 21.08 0 0 0
11/05/2023
21.46
 13,800 21.53 21.76 20.81 0 0 0
10/05/2023
21.53
 500 21.50 21.53 21.08 0 0 0
09/05/2023
21.50
 14,400 21.08 21.50 21.38 0 0 0
08/05/2023
21.08
 2,300 21.00 21.53 21.08 0 1,000 -0.0
05/05/2023
21.00
 8,500 21.38 21.53 21.00 0 0 0
04/05/2023
21.38
 3,600 21.38 21.53 21.38 0 0 0
28/04/2023
21.38
 25,800 21.00 21.38 21.00 0 0 0
27/04/2023
21.00
 18,900 20.77 21.00 20.77 0 4,300 -0.1
26/04/2023
20.77
 7,800 20.69 20.77 20.69 0 0 -0.1
25/04/2023
20.69
 500 20.77 20.77 20.27 0 0 -0.1
24/04/2023
20.77
 10,900 20.73 20.85 19.55 0 4,600 -0.1
21/04/2023
20.73
 37,700 20.77 20.85 20.69 0 0 -0.3
20/04/2023
20.77
 200 20.77 20.77 20.77 0 0 0
19/04/2023
20.77
 900 20.77 20.81 20.77 0 0 -0.3
18/04/2023
20.77
 10,700 20.73 20.77 20.77 0 0 -0.3
17/04/2023
20.73
 200 20.69 20.73 20.73 0 0 -0.3
14/04/2023
20.69
 2,300 20.92 21.00 20.69 0 0 -0.3
13/04/2023
20.92
 7,500 20.92 21.00 20.92 0 0 -0.3
12/04/2023
20.92
 47,400 20.92 21.15 20.92 0 0 -0.3
11/04/2023
20.92
 7,600 20.69 20.92 20.69 0 0 -0.3
10/04/2023
20.69
 11,000 20.69 20.92 20.66 0 0 -0.3
07/04/2023
20.69
 12,500 20.77 20.92 20.69 0 9,400 -0.3
06/04/2023
20.77
 6,600 20.77 20.77 20.62 0 6,200 -0.2
05/04/2023
20.77
 5,700 20.69 20.96 19.85 0 0 0
04/04/2023
20.69
 7,300 20.69 21.00 20.62 0 0 0
03/04/2023
20.69
 5,900 20.85 20.85 20.69 0 0 0
31/03/2023
20.85
 10,200 20.73 20.85 20.62 0 0 0
30/03/2023
20.73
 6,100 21.00 21.00 20.73 0 0 0
29/03/2023
21.00
 2,700 20.69 21.00 20.69 0 0 0
28/03/2023
20.69
 10,000 20.62 20.69 20.66 0 0 0
27/03/2023
20.62
 500 20.69 20.69 20.62 0 0 0
24/03/2023
20.69
 5,700 20.62 20.69 20.62 0 0 0
23/03/2023
20.62
 14,400 20.54 20.73 20.54 0 0 0
22/03/2023
20.54
 1,200 20.62 20.62 20.54 0 0 0
21/03/2023
20.62
 12,500 20.46 20.62 20.58 0 0 -0.1
20/03/2023
20.46
 14,000 20.66 20.66 19.93 0 0 -0.1
17/03/2023
20.66
 3,100 20.77 20.77 20.62 0 0 -0.1
16/03/2023
20.77
 600 20.66 20.77 20.77 0 0 -0.1
15/03/2023
20.66
 4,700 20.62 20.66 20.66 0 0 -0.1
14/03/2023
20.62
 11,900 20.62 20.62 20.54 0 0 -0.1
13/03/2023
20.62
 6,000 20.69 20.69 20.62 0 0 -0.1
10/03/2023
20.69
 13,200 20.62 20.69 20.62 0 0 -0.1
09/03/2023
20.62
 400 20.58 20.62 20.62 0 0 -0.1
08/03/2023
20.58
 15,100 20.46 21.46 20.46 0 0 -0.1
07/03/2023
20.46
 6,200 20.62 20.62 20.46 0 0 -0.1
06/03/2023
20.62
 16,400 20.62 20.73 20.24 0 0 -0.1
03/03/2023
20.62
 4,000 20.46 20.62 20.46 0 0 -0.1
02/03/2023
20.46
 38,100 20.39 20.62 20.39 0 5,000 -0.1
01/03/2023
20.39
 6,100 20.92 20.92 20.39 0 0 -0.1
28/02/2023
20.92
 4,800 20.54 20.92 20.46 0 0 -0.1
27/02/2023
20.54
 21,300 20.54 20.54 20.31 0 0 -0.1
24/02/2023
20.54
 22,100 20.31 20.54 20.39 0 0 -0.1
23/02/2023
20.31
 8,200 20.43 20.54 20.31 0 0 -0.1
22/02/2023
20.43
 0 20.43 20.43 20.43 0 0 -0.1
21/02/2023
20.43
 10,300 20.27 20.54 20.27 0 2,600 -0.1
20/02/2023
20.27
 12,400 20.24 20.39 20.24 0 0 -0.0
17/02/2023
20.24
 0 20.24 20.24 20.24 0 0 -0.0
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023
20.24
 4,400 20.24 20.62 20.01 0 0 -0.0
15/02/2023
20.24
 10,500 20.53 20.53 20.02 0 0 -0.0
14/02/2023
20.53
 1,800 20.24 20.53 20.46 0 0 -0.0
13/02/2023
20.24
 31,500 20.16 20.24 20.16 0 0 -0.0
10/02/2023
20.16
 8,300 20.24 20.38 20.16 0 0 -0.0
09/02/2023
20.24
 4,700 20.09 20.24 20.16 0 0 -0.0
08/02/2023
20.09
 7,600 20.16 20.24 20.09 0 0 -0.0
07/02/2023
20.16
 3,600 20.16 20.31 20.16 0 0 -0.0
06/02/2023
20.16
 5,500 20.24 20.35 20.13 0 100 -0.0
03/02/2023
20.24
 6,700 20.16 20.38 20.24 0 0 -0.1
02/02/2023
20.16
 3,400 20.53 20.53 20.09 0 0 -0.1
01/02/2023
20.53
 8,900 20.24 20.60 20.16 0 0 -0.1
31/01/2023
20.24
 28,700 20.31 20.31 20.09 0 0 -0.1
30/01/2023
20.31
 800 20.05 20.53 20.31 0 0 -0.1
27/01/2023
20.05
 6,600 20.16 20.42 19.87 0 4,860 -0.1
19/01/2023
20.16
 3,800 20.46 20.53 20.13 0 0 0.0
18/01/2023
20.46
 2,600 20.24 21.27 20.24 0 0 0.0
17/01/2023
20.24
 2,500 20.24 20.24 20.02 500 0 0.0
16/01/2023
20.24
 23,000 20.02 20.31 19.87 11,700 0 0.3
13/01/2023
20.02
 1,800 20.24 20.24 19.94 100 0 0.0
12/01/2023
20.24
 61,200 20.16 20.38 20.16 39,800 0 1.1
11/01/2023
20.16
 26,100 19.94 20.24 20.16 15,900 0 0.4
10/01/2023
19.94
 17,600 19.79 19.94 19.50 2,800 0 0.1
09/01/2023
19.79
 42,000 19.50 20.60 19.43 13,100 0 0.4
06/01/2023
19.50
 25,100 19.43 19.50 19.35 11,900 0 0.3
05/01/2023
19.43
 41,000 19.46 19.46 19.13 0 0 0.0
04/01/2023
19.46
 55,900 19.39 19.50 19.13 0 0 0.0
03/01/2023
19.39
 33,100 19.46 19.54 19.13 0 0 0.0
30/12/2022
19.46
 200 19.46 19.46 19.17 0 0 0.0
29/12/2022
19.46
 3,700 19.54 19.54 19.13 0 0 0.0
28/12/2022
19.54
 50,600 19.13 19.54 19.13 0 0 0.0
27/12/2022
19.13
 46,200 19.10 19.13 19.10 0 0 0.0
26/12/2022
19.10
 45,100 19.17 19.17 18.98 400 0 0.0
23/12/2022
19.17
 14,600 18.98 19.17 19.06 0 0 -0.0
22/12/2022
18.98
 4,000 19.06 19.06 18.98 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |