CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.40 1.18% 129,600 0 0
34
34.55
34.50
2 tháng
(2025-11-28) 		-0.50 -1.43% 259,500 0 0
34
34.95
34.50
3 tháng
(2025-10-29) 		-0.50 -1.43% 337,900 0 0
34
35.10
34.50
6 tháng
(2025-07-31) 		-0.90 -2.56% 846,800 0 0
34
35.69
34.50
12 tháng
(2025-02-03) 		2.01 6.19% 1,924,400 -5,163,177 -185.6
32.21
35.69
34.50
24 tháng
(2024-02-07) 		6.57 23.59% 4,002,600 -5,166,477 -185.7
27.66
35.69
34.50
36 tháng
(2023-02-13) 		13.58 65.19% 7,607,300 -5,217,777 -191.8
20.82
35.69
34.50
60 tháng
(2021-02-22) 		20.31 144.22% 14,563,000 -4,905,918 -189.8
12.52
35.69
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
21.30
 11,000 21.30 21.53 21.26 0 0 -0.3
07/04/2023
21.30
 12,500 21.37 21.53 21.30 0 9,400 -0.3
06/04/2023
21.37
 6,600 21.37 21.37 21.22 0 6,200 -0.2
05/04/2023
21.37
 5,700 21.30 21.57 20.43 0 0 0
04/04/2023
21.30
 7,300 21.30 21.61 21.22 0 0 0
03/04/2023
21.30
 5,900 21.45 21.45 21.30 0 0 0
31/03/2023
21.45
 10,200 21.33 21.45 21.22 0 0 0
30/03/2023
21.33
 6,100 21.61 21.61 21.33 0 0 0
29/03/2023
21.61
 2,700 21.30 21.61 21.30 0 0 0
28/03/2023
21.30
 10,000 21.22 21.30 21.26 0 0 0
27/03/2023
21.22
 500 21.30 21.30 21.22 0 0 0
24/03/2023
21.30
 5,700 21.22 21.30 21.22 0 0 0
23/03/2023
21.22
 14,400 21.14 21.33 21.14 0 0 0
22/03/2023
21.14
 1,200 21.22 21.22 21.14 0 0 0
21/03/2023
21.22
 12,500 21.06 21.22 21.18 0 0 -0.1
20/03/2023
21.06
 14,000 21.26 21.26 20.51 0 0 -0.1
17/03/2023
21.26
 3,100 21.37 21.37 21.22 0 0 -0.1
16/03/2023
21.37
 600 21.26 21.37 21.37 0 0 -0.1
15/03/2023
21.26
 4,700 21.22 21.26 21.26 0 0 -0.1
14/03/2023
21.22
 11,900 21.22 21.22 21.14 0 0 -0.1
13/03/2023
21.22
 6,000 21.30 21.30 21.22 0 0 -0.1
10/03/2023
21.30
 13,200 21.22 21.30 21.22 0 0 -0.1
09/03/2023
21.22
 400 21.18 21.22 21.22 0 0 -0.1
08/03/2023
21.18
 15,100 21.06 22.08 21.06 0 0 -0.1
07/03/2023
21.06
 6,200 21.22 21.22 21.06 0 0 -0.1
06/03/2023
21.22
 16,400 21.22 21.33 20.82 0 0 -0.1
03/03/2023
21.22
 4,000 21.06 21.22 21.06 0 0 -0.1
02/03/2023
21.06
 38,100 20.98 21.22 20.98 0 5,000 -0.1
01/03/2023
20.98
 6,100 21.53 21.53 20.98 0 0 -0.1
28/02/2023
21.53
 4,800 21.14 21.53 21.06 0 0 -0.1
27/02/2023
21.14
 21,300 21.14 21.14 20.90 0 0 -0.1
24/02/2023
21.14
 22,100 20.90 21.14 20.98 0 0 -0.1
23/02/2023
20.90
 8,200 21.02 21.14 20.90 0 0 -0.1
22/02/2023
21.02
 0 21.02 21.02 21.02 0 0 -0.1
21/02/2023
21.02
 10,300 20.86 21.14 20.86 0 2,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |