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)
07/07/2023
21.36
 23,000 21.29 21.36 21.21 0 0 0
06/07/2023
21.29
 24,600 21.21 21.76 21.25 0 1,900 -0.1
05/07/2023
21.21
 35,000 21.80 21.80 21.21 0 0 0
04/07/2023
21.80
 62,500 21.88 21.88 21.36 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
21.88
 6,000 21.84 21.92 21.76 0 0 0
30/06/2023
21.84
 7,000 21.76 21.84 21.76 0 0 0
29/06/2023
21.76
 1,900 21.95 21.99 21.76 0 0 0
28/06/2023
21.95
 4,300 21.99 21.99 21.84 0 0 0
27/06/2023
21.99
 2,200 21.84 21.99 21.84 0 0 0
26/06/2023
21.84
 8,100 21.69 21.84 21.69 0 0 0
23/06/2023
21.69
 2,100 21.76 21.76 21.69 0 0 0
22/06/2023
21.76
 600 21.76 21.76 21.72 0 0 0
21/06/2023
21.76
 33,300 21.53 21.76 21.61 0 0 0
20/06/2023
21.53
 13,900 21.53 21.53 21.46 0 0 0
19/06/2023
21.53
 33,200 21.57 21.57 21.46 0 5,000 -0.1
16/06/2023
21.57
 109,300 21.57 21.99 21.46 0 0 0
15/06/2023
21.57
 25,900 21.57 21.57 21.46 0 0 0
14/06/2023
21.57
 24,200 21.61 21.61 21.53 0 0 0
13/06/2023
21.61
 12,100 21.61 21.76 21.61 0 0 0
12/06/2023
21.61
 179,100 21.61 21.61 21.53 0 0 0
09/06/2023
21.61
 11,400 21.76 21.76 21.61 0 0 0
08/06/2023
21.76
 2,700 21.76 21.76 21.61 0 0 0
07/06/2023
21.76
 4,000 21.76 21.76 21.61 0 0 0
06/06/2023
21.76
 75,600 21.76 21.84 21.69 0 0 0
05/06/2023
21.76
 1,400 21.84 21.84 21.53 0 0 0
02/06/2023
21.84
 400 22.14 22.14 21.84 0 0 0
01/06/2023
22.14
 33,300 21.42 22.14 21.42 0 0 0
31/05/2023
21.42
 1,000 21.69 21.76 21.42 0 0 0
30/05/2023
21.69
 4,800 21.61 21.69 21.38 0 0 0
29/05/2023
21.61
 7,400 21.53 21.61 21.53 0 0 0
26/05/2023
21.53
 7,200 21.50 21.53 21.50 0 7,000 -0.2
25/05/2023
21.50
 10,200 21.50 21.76 21.50 0 0 0
24/05/2023
21.50
 10,000 21.46 21.53 21.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |