CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-05) 		-0.15 -0.43% 74,500 0 0
34
35
34.90
2 tháng
(2025-10-06) 		-0.05 -0.14% 230,300 0 0
34
35.40
34.90
3 tháng
(2025-09-08) 		-0.50 -1.42% 354,400 0 0
34
35.69
34.90
6 tháng
(2025-06-09) 		0.03 0.09% 898,200 0 0
34
35.69
34.90
12 tháng
(2024-12-10) 		2.97 9.31% 2,002,300 -5,163,577 -185.6
31.65
35.69
34.90
24 tháng
(2023-12-18) 		9.46 37.25% 4,168,600 -5,167,677 -185.8
25.39
35.69
34.90
36 tháng
(2022-12-21) 		15.24 77.69% 8,053,800 -5,126,537 -189.9
19.54
35.69
34.90
60 tháng
(2020-12-31) 		20.12 136.65% 14,654,620 -4,911,418 -189.9
12.52
35.69
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
20.86
 12,400 20.82 20.98 20.82 0 0 -0.0
17/02/2023
20.82
 0 20.82 20.82 20.82 0 0 -0.0
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023
20.82
 4,400 20.82 21.22 20.59 0 0 -0.0
15/02/2023
20.82
 10,500 21.13 21.13 20.60 0 0 -0.0
14/02/2023
21.13
 1,800 20.82 21.13 21.05 0 0 -0.0
13/02/2023
20.82
 31,500 20.75 20.82 20.75 0 0 -0.0
10/02/2023
20.75
 8,300 20.82 20.98 20.75 0 0 -0.0
09/02/2023
20.82
 4,700 20.67 20.82 20.75 0 0 -0.0
08/02/2023
20.67
 7,600 20.75 20.82 20.67 0 0 -0.0
07/02/2023
20.75
 3,600 20.75 20.90 20.75 0 0 -0.0
06/02/2023
20.75
 5,500 20.82 20.94 20.71 0 100 -0.0
03/02/2023
20.82
 6,700 20.75 20.98 20.82 0 0 -0.1
02/02/2023
20.75
 3,400 21.13 21.13 20.67 0 0 -0.1
01/02/2023
21.13
 8,900 20.82 21.20 20.75 0 0 -0.1
31/01/2023
20.82
 28,700 20.90 20.90 20.67 0 0 -0.1
30/01/2023
20.90
 800 20.63 21.13 20.90 0 0 -0.1
27/01/2023
20.63
 6,600 20.75 21.01 20.45 0 4,860 -0.1
19/01/2023
20.75
 3,800 21.05 21.13 20.71 0 0 0.0
18/01/2023
21.05
 2,600 20.82 21.88 20.82 0 0 0.0
17/01/2023
20.82
 2,500 20.82 20.82 20.60 500 0 0.0
16/01/2023
20.82
 23,000 20.60 20.90 20.45 11,700 0 0.3
13/01/2023
20.60
 1,800 20.82 20.82 20.52 100 0 0.0
12/01/2023
20.82
 61,200 20.75 20.98 20.75 39,800 0 1.1
11/01/2023
20.75
 26,100 20.52 20.82 20.75 15,900 0 0.4
10/01/2023
20.52
 17,600 20.37 20.52 20.07 2,800 0 0.1
09/01/2023
20.37
 42,000 20.07 21.20 19.99 13,100 0 0.4
06/01/2023
20.07
 25,100 19.99 20.07 19.92 11,900 0 0.3
05/01/2023
19.99
 41,000 20.03 20.03 19.69 0 0 0.0
04/01/2023
20.03
 55,900 19.95 20.07 19.69 0 0 0.0
03/01/2023
19.95
 33,100 20.03 20.10 19.69 0 0 0.0
30/12/2022
20.03
 200 20.03 20.03 19.73 0 0 0.0
29/12/2022
20.03
 3,700 20.10 20.10 19.69 0 0 0.0
28/12/2022
20.10
 50,600 19.69 20.10 19.69 0 0 0.0
27/12/2022
19.69
 46,200 19.65 19.69 19.65 0 0 0.0
26/12/2022
19.65
 45,100 19.73 19.73 19.54 400 0 0.0
23/12/2022
19.73
 14,600 19.54 19.73 19.61 0 0 -0.0
22/12/2022
19.54
 4,000 19.61 19.61 19.54 0 0 -0.0
21/12/2022
19.61
 99,100 19.61 19.61 19.31 0 0 -0.0
20/12/2022
19.61
 146,400 19.88 19.88 19.42 0 0 -0.0
19/12/2022
19.88
 3,800 19.88 19.88 19.69 0 0 -0.0
16/12/2022
19.88
 4,100 19.84 19.92 19.84 0 0 -0.0
15/12/2022
19.84
 400 19.69 19.84 19.69 0 0 -0.0
14/12/2022
19.69
 1,400 19.54 19.69 19.61 0 0 -0.0
13/12/2022
19.54
 19,300 19.88 20.03 19.46 0 0 -0.0
12/12/2022
19.88
 25,700 19.69 19.88 19.61 0 0 -0.0
09/12/2022
19.69
 3,400 19.69 19.69 19.31 0 0 -0.0
08/12/2022
19.69
 18,000 19.92 19.92 19.39 0 0 -0.0
07/12/2022
19.92
 3,500 19.54 19.92 19.31 0 0 -0.0
06/12/2022
19.54
 30,600 19.39 19.65 18.93 0 0 -0.0
05/12/2022
19.39
 12,900 19.23 19.69 18.93 0 0 -0.0
02/12/2022
19.23
 12,500 19.54 19.54 19.23 0 0 -0.0
01/12/2022
19.54
 15,100 19.54 19.54 19.31 0 0 -0.0
30/11/2022
19.54
 3,600 19.35 19.69 19.31 0 0 -0.0
29/11/2022
19.35
 45,400 19.42 19.69 19.16 0 0 -0.0
28/11/2022
19.42
 8,300 18.93 19.42 19.31 0 0 -0.0
25/11/2022
18.93
 6,400 18.63 19.23 18.55 0 0 -0.0
24/11/2022
18.63
 6,100 19.42 19.69 18.63 0 0 -0.0
23/11/2022
19.42
 10,500 19.27 19.69 18.93 0 300 -0.0
22/11/2022
19.27
 8,200 19.84 19.84 18.78 0 0 0.0
21/11/2022
19.84
 800 19.39 19.88 18.93 0 0 0.0
18/11/2022
19.39
 47,400 18.78 19.39 18.40 500 0 0.0
17/11/2022
18.78
 31,500 17.68 18.78 18.02 0 400 -0.0
16/11/2022
17.68
 33,800 18.93 18.93 17.61 1,000 100 0.0
15/11/2022
18.93
 34,100 19.57 19.57 18.21 1,800 100 0.0
14/11/2022
19.57
 100 19.65 19.65 19.57 0 0 0.2
11/11/2022
19.65
 24,600 19.88 20.37 19.39 7,100 0 0.2
10/11/2022
19.88
 200 19.88 19.88 19.88 0 0 -0.0
09/11/2022
19.88
 25,200 20.22 20.22 18.93 0 1,000 -0.0
08/11/2022
20.22
 600 20.22 20.22 20.22 0 0 -0.0
07/11/2022
20.22
 1,100 20.45 20.45 20.14 0 0 -0.0
04/11/2022
20.45
 8,000 20.60 20.79 19.16 0 0 -0.0
03/11/2022
20.60
 15,400 20.86 20.86 20.45 0 0 -0.0
02/11/2022
20.86
 19,900 20.86 20.86 20.45 0 0 -0.0
01/11/2022
20.86
 20,600 21.01 21.01 20.56 0 0 -0.0
31/10/2022
21.01
 21,800 20.90 21.01 20.63 0 1,404 -0.0
28/10/2022
20.90
 14,400 20.75 20.94 20.67 0 0 -0.0
27/10/2022
20.75
 4,500 20.60 20.90 20.45 0 100 -0.0
26/10/2022
20.60
 15,500 20.90 21.05 20.60 0 0 0
25/10/2022
20.90
 5,000 21.01 21.05 20.56 0 0 0
24/10/2022
21.01
 200 20.82 21.01 20.82 0 0 0
21/10/2022
20.82
 4,300 21.13 21.13 20.82 0 0 0
20/10/2022
21.13
 9,700 21.13 22.60 21.13 8,500 0 0.2
19/10/2022
21.13
 1,800 21.20 21.20 20.90 0 0 0
18/10/2022
21.20
 26,500 21.16 21.51 20.75 0 0 0.0
17/10/2022
21.16
 13,600 21.13 21.16 20.75 0 0 0.0
14/10/2022
21.13
 3,900 21.09 21.43 20.94 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
21.09
 8,900 20.75 21.58 20.90 0 0 0.0
12/10/2022
20.75
 18,800 20.82 20.82 20.60 0 0 0.0
11/10/2022
20.82
 12,400 20.82 21.92 20.53 0 0 0.0
10/10/2022
20.82
 11,500 20.68 21.08 20.46 200 0 0.0
07/10/2022
20.68
 13,700 20.68 20.68 20.38 100 0 0.0
06/10/2022
20.68
 13,300 20.57 21.88 20.57 0 0 -0.0
05/10/2022
20.57
 5,200 20.53 20.60 20.49 200 1,200 -0.0
04/10/2022
20.53
 8,700 20.49 20.60 20.31 100 0 0.0
03/10/2022
20.49
 24,100 20.60 20.60 20.31 0 0 -0.0
30/09/2022
20.60
 17,800 20.60 20.68 20.24 0 0 -0.0
29/09/2022
20.60
 7,400 20.46 20.60 20.46 0 80 -0.0
28/09/2022
20.46
 7,900 20.46 20.46 20.24 0 0 0.0
27/09/2022
20.46
 15,400 20.46 21.08 20.38 0 0 0.0
26/09/2022
20.46
 16,400 20.82 20.82 20.46 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |