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)
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
14/02/2023
20.53
 1,800 20.24 20.53 20.46 0 0 -0.0
13/02/2023
20.24
 31,500 20.16 20.24 20.16 0 0 -0.0
10/02/2023
20.16
 8,300 20.24 20.38 20.16 0 0 -0.0
09/02/2023
20.24
 4,700 20.09 20.24 20.16 0 0 -0.0
08/02/2023
20.09
 7,600 20.16 20.24 20.09 0 0 -0.0
07/02/2023
20.16
 3,600 20.16 20.31 20.16 0 0 -0.0
06/02/2023
20.16
 5,500 20.24 20.35 20.13 0 100 -0.0
03/02/2023
20.24
 6,700 20.16 20.38 20.24 0 0 -0.1
02/02/2023
20.16
 3,400 20.53 20.53 20.09 0 0 -0.1
01/02/2023
20.53
 8,900 20.24 20.60 20.16 0 0 -0.1
31/01/2023
20.24
 28,700 20.31 20.31 20.09 0 0 -0.1
30/01/2023
20.31
 800 20.05 20.53 20.31 0 0 -0.1
27/01/2023
20.05
 6,600 20.16 20.42 19.87 0 4,860 -0.1
19/01/2023
20.16
 3,800 20.46 20.53 20.13 0 0 0.0
18/01/2023
20.46
 2,600 20.24 21.27 20.24 0 0 0.0
17/01/2023
20.24
 2,500 20.24 20.24 20.02 500 0 0.0
16/01/2023
20.24
 23,000 20.02 20.31 19.87 11,700 0 0.3
13/01/2023
20.02
 1,800 20.24 20.24 19.94 100 0 0.0
12/01/2023
20.24
 61,200 20.16 20.38 20.16 39,800 0 1.1
11/01/2023
20.16
 26,100 19.94 20.24 20.16 15,900 0 0.4
10/01/2023
19.94
 17,600 19.79 19.94 19.50 2,800 0 0.1
09/01/2023
19.79
 42,000 19.50 20.60 19.43 13,100 0 0.4
06/01/2023
19.50
 25,100 19.43 19.50 19.35 11,900 0 0.3
05/01/2023
19.43
 41,000 19.46 19.46 19.13 0 0 0.0
04/01/2023
19.46
 55,900 19.39 19.50 19.13 0 0 0.0
03/01/2023
19.39
 33,100 19.46 19.54 19.13 0 0 0.0
30/12/2022
19.46
 200 19.46 19.46 19.17 0 0 0.0
29/12/2022
19.46
 3,700 19.54 19.54 19.13 0 0 0.0
28/12/2022
19.54
 50,600 19.13 19.54 19.13 0 0 0.0
27/12/2022
19.13
 46,200 19.10 19.13 19.10 0 0 0.0
26/12/2022
19.10
 45,100 19.17 19.17 18.98 400 0 0.0
23/12/2022
19.17
 14,600 18.98 19.17 19.06 0 0 -0.0
22/12/2022
18.98
 4,000 19.06 19.06 18.98 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |