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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |