CTCP Thủy điện Miền Nam (shp)

34.20
-0.20
(-0.58%)
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)
21/12/2022
19.06
 99,100 19.06 19.06 18.76 0 0 -0.0
20/12/2022
19.06
 146,400 19.32 19.32 18.87 0 0 -0.0
19/12/2022
19.32
 3,800 19.32 19.32 19.13 0 0 -0.0
16/12/2022
19.32
 4,100 19.28 19.35 19.28 0 0 -0.0
15/12/2022
19.28
 400 19.13 19.28 19.13 0 0 -0.0
14/12/2022
19.13
 1,400 18.98 19.13 19.06 0 0 -0.0
13/12/2022
18.98
 19,300 19.32 19.46 18.91 0 0 -0.0
12/12/2022
19.32
 25,700 19.13 19.32 19.06 0 0 -0.0
09/12/2022
19.13
 3,400 19.13 19.13 18.76 0 0 -0.0
08/12/2022
19.13
 18,000 19.35 19.35 18.84 0 0 -0.0
07/12/2022
19.35
 3,500 18.98 19.35 18.76 0 0 -0.0
06/12/2022
18.98
 30,600 18.84 19.10 18.40 0 0 -0.0
05/12/2022
18.84
 12,900 18.69 19.13 18.40 0 0 -0.0
02/12/2022
18.69
 12,500 18.98 18.98 18.69 0 0 -0.0
01/12/2022
18.98
 15,100 18.98 18.98 18.76 0 0 -0.0
30/11/2022
18.98
 3,600 18.80 19.13 18.76 0 0 -0.0
29/11/2022
18.80
 45,400 18.87 19.13 18.62 0 0 -0.0
28/11/2022
18.87
 8,300 18.40 18.87 18.76 0 0 -0.0
25/11/2022
18.40
 6,400 18.10 18.69 18.03 0 0 -0.0
24/11/2022
18.10
 6,100 18.87 19.13 18.10 0 0 -0.0
23/11/2022
18.87
 10,500 18.73 19.13 18.40 0 300 -0.0
22/11/2022
18.73
 8,200 19.28 19.28 18.25 0 0 0.0
21/11/2022
19.28
 800 18.84 19.32 18.40 0 0 0.0
18/11/2022
18.84
 47,400 18.25 18.84 17.88 500 0 0.0
17/11/2022
18.25
 31,500 17.18 18.25 17.51 0 400 -0.0
16/11/2022
17.18
 33,800 18.40 18.40 17.11 1,000 100 0.0
15/11/2022
18.40
 34,100 19.02 19.02 17.70 1,800 100 0.0
14/11/2022
19.02
 100 19.10 19.10 19.02 0 0 0.2
11/11/2022
19.10
 24,600 19.32 19.79 18.84 7,100 0 0.2
10/11/2022
19.32
 200 19.32 19.32 19.32 0 0 -0.0
09/11/2022
19.32
 25,200 19.65 19.65 18.40 0 1,000 -0.0
08/11/2022
19.65
 600 19.65 19.65 19.65 0 0 -0.0
07/11/2022
19.65
 1,100 19.87 19.87 19.57 0 0 -0.0
04/11/2022
19.87
 8,000 20.02 20.20 18.62 0 0 -0.0
03/11/2022
20.02
 15,400 20.27 20.27 19.87 0 0 -0.0
02/11/2022
20.27
 19,900 20.27 20.27 19.87 0 0 -0.0
01/11/2022
20.27
 20,600 20.42 20.42 19.98 0 0 -0.0
31/10/2022
20.42
 21,800 20.31 20.42 20.05 0 1,404 -0.0
28/10/2022
20.31
 14,400 20.16 20.35 20.09 0 0 -0.0
27/10/2022
20.16
 4,500 20.02 20.31 19.87 0 100 -0.0
26/10/2022
20.02
 15,500 20.31 20.46 20.02 0 0 0
25/10/2022
20.31
 5,000 20.42 20.46 19.98 0 0 0
24/10/2022
20.42
 200 20.24 20.42 20.24 0 0 0
21/10/2022
20.24
 4,300 20.53 20.53 20.24 0 0 0
20/10/2022
20.53
 9,700 20.53 21.97 20.53 8,500 0 0.2
19/10/2022
20.53
 1,800 20.60 20.60 20.31 0 0 0
18/10/2022
20.60
 26,500 20.57 20.90 20.16 0 0 0.0
17/10/2022
20.57
 13,600 20.53 20.57 20.16 0 0 0.0
14/10/2022
20.53
 3,900 20.49 20.82 20.35 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
20.49
 8,900 20.16 20.97 20.31 0 0 0.0
12/10/2022
20.16
 18,800 20.23 20.23 20.02 0 0 0.0
11/10/2022
20.23
 12,400 20.23 21.30 19.95 0 0 0.0
10/10/2022
20.23
 11,500 20.09 20.48 19.88 200 0 0.0
07/10/2022
20.09
 13,700 20.09 20.09 19.81 100 0 0.0
06/10/2022
20.09
 13,300 19.98 21.26 19.98 0 0 -0.0
05/10/2022
19.98
 5,200 19.95 20.02 19.91 200 1,200 -0.0
04/10/2022
19.95
 8,700 19.91 20.02 19.74 100 0 0.0
03/10/2022
19.91
 24,100 20.02 20.02 19.74 0 0 -0.0
30/09/2022
20.02
 17,800 20.02 20.09 19.67 0 0 -0.0
29/09/2022
20.02
 7,400 19.88 20.02 19.88 0 80 -0.0
28/09/2022
19.88
 7,900 19.88 19.88 19.67 0 0 0.0
27/09/2022
19.88
 15,400 19.88 20.48 19.81 0 0 0.0
26/09/2022
19.88
 16,400 20.23 20.23 19.88 1,000 0 0.0
23/09/2022
20.23
 24,000 20.02 20.52 19.88 0 600 -0.0
22/09/2022
20.02
 9,500 20.20 20.20 19.88 0 0 0.1
21/09/2022
20.20
 183,400 19.59 20.20 19.45 0 0 0.1
20/09/2022
19.59
 94,500 19.59 19.59 19.52 0 0 0.1
19/09/2022
19.59
 11,500 19.59 19.88 19.45 0 0 0.1
16/09/2022
19.59
 57,400 19.59 19.67 19.59 2,000 0 0.1
15/09/2022
19.59
 14,800 19.67 19.67 19.52 0 0 0.0
14/09/2022
19.67
 900 19.81 19.81 19.67 0 0 0.0
13/09/2022
19.81
 15,500 19.88 19.88 19.81 100 0 0.0
12/09/2022
19.88
 4,500 19.84 19.88 19.67 0 97 -0.0
09/09/2022
19.84
 3,200 19.81 19.84 19.77 0 0 -0.0
08/09/2022
19.81
 4,300 19.59 19.81 19.52 0 1,500 -0.0
07/09/2022
19.59
 8,900 19.59 19.88 19.59 0 0 0.0
06/09/2022
19.59
 4,200 19.52 19.59 19.59 0 0 0.0
05/09/2022
19.52
 3,400 19.81 19.81 19.45 0 0 0.0
31/08/2022
19.81
 6,100 19.38 19.81 19.38 0 0 0.0
30/08/2022
19.38
 2,300 19.31 19.38 19.31 0 0 0.0
29/08/2022
19.31
 4,300 19.31 19.31 19.31 0 0 0.0
26/08/2022
19.31
 5,400 19.31 19.31 19.27 0 0 0.0
25/08/2022
19.31
 10,500 19.31 19.31 19.31 0 0 0.0
24/08/2022
19.31
 6,700 19.31 19.31 19.24 0 0 0.0
23/08/2022
19.31
 1,100 19.27 19.31 19.20 0 0 0.0
22/08/2022
19.27
 4,600 19.31 19.35 19.24 0 0 0.0
19/08/2022
19.31
 7,900 19.24 19.31 19.17 0 0 0.0
18/08/2022
19.24
 4,800 19.52 19.52 19.24 0 0 0.0
17/08/2022
19.52
 17,100 19.38 19.52 19.31 0 0 0.0
16/08/2022
19.38
 6,700 19.52 19.52 19.35 0 0 0.0
15/08/2022
19.52
 2,100 19.52 19.52 19.38 0 0 0.0
12/08/2022
19.52
 3,400 19.42 19.52 19.31 0 0 0.0
11/08/2022
19.42
 15,100 19.45 19.45 19.31 0 0 0.0
10/08/2022
19.45
 8,600 19.45 19.88 19.35 0 0 0.0
09/08/2022
19.45
 16,200 19.45 19.45 19.27 0 0 0.0
08/08/2022
19.45
 9,600 19.24 19.45 19.27 0 0 0.0
05/08/2022
19.24
 5,700 19.38 19.38 19.24 0 0 0.0
04/08/2022
19.38
 7,700 19.49 19.49 19.38 0 0 0.0
03/08/2022
19.49
 9,600 19.52 19.52 19.31 0 0 0.0
02/08/2022
19.52
 16,200 19.52 19.59 19.27 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |