CTCP Thủy điện Miền Nam (shp)

31.50
-0.60
(-1.87%)
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
(2026-06-29) 		-0.90 -2.73% 78,900 0 0
31.20
33
31.50
2 tháng
(2026-06-01) 		-0.44 -1.35% 162,200 0 0
31.20
33.65
31.50
3 tháng
(2026-05-04) 		-0.16 -0.49% 235,500 0 0
31.20
33.65
31.50
6 tháng
(2026-01-30) 		0.43 1.37% 538,200 0 0
31.20
33.65
31.50
12 tháng
(2025-08-04) 		-0.35 -1.07% 1,384,100 0 0
31.16
33.65
31.50
24 tháng
(2024-08-08) 		3.90 13.84% 3,683,000 -5,166,377 -185.7
28.20
33.65
31.50
36 tháng
(2023-08-14) 		9.75 43.61% 5,971,500 -5,167,677 -185.8
21.38
33.65
31.50
60 tháng
(2021-08-24) 		19.13 147.52% 13,926,900 -5,114,118 -194.5
12.91
33.65
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2023
20.38
 0 20.38 20.38 20.38 0 0 0
15/05/2023
20.38
 300 20.31 20.53 19.88 0 0 0
12/05/2023
20.31
 5,300 20.24 20.31 19.88 0 0 0
11/05/2023
20.24
 13,800 20.31 20.53 19.63 0 0 0
10/05/2023
20.31
 500 20.27 20.31 19.88 0 0 0
09/05/2023
20.27
 14,400 19.88 20.27 20.17 0 0 0
08/05/2023
19.88
 2,300 19.81 20.31 19.88 0 1,000 -0.0
05/05/2023
19.81
 8,500 20.17 20.31 19.81 0 0 0
04/05/2023
20.17
 3,600 20.17 20.31 20.17 0 0 0
28/04/2023
20.17
 25,800 19.81 20.17 19.81 0 0 0
27/04/2023
19.81
 18,900 19.59 19.81 19.59 0 4,300 -0.1
26/04/2023
19.59
 7,800 19.52 19.59 19.52 0 0 -0.1
25/04/2023
19.52
 500 19.59 19.59 19.12 0 0 -0.1
24/04/2023
19.59
 10,900 19.55 19.66 18.44 0 4,600 -0.1
21/04/2023
19.55
 37,700 19.59 19.66 19.52 0 0 -0.3
20/04/2023
19.59
 200 19.59 19.59 19.59 0 0 0
19/04/2023
19.59
 900 19.59 19.63 19.59 0 0 -0.3
18/04/2023
19.59
 10,700 19.55 19.59 19.59 0 0 -0.3
17/04/2023
19.55
 200 19.52 19.55 19.55 0 0 -0.3
14/04/2023
19.52
 2,300 19.73 19.81 19.52 0 0 -0.3
13/04/2023
19.73
 7,500 19.73 19.81 19.73 0 0 -0.3
12/04/2023
19.73
 47,400 19.73 19.95 19.73 0 0 -0.3
11/04/2023
19.73
 7,600 19.52 19.73 19.52 0 0 -0.3
10/04/2023
19.52
 11,000 19.52 19.73 19.48 0 0 -0.3
07/04/2023
19.52
 12,500 19.59 19.73 19.52 0 9,400 -0.3
06/04/2023
19.59
 6,600 19.59 19.59 19.45 0 6,200 -0.2
05/04/2023
19.59
 5,700 19.52 19.77 18.73 0 0 0
04/04/2023
19.52
 7,300 19.52 19.81 19.45 0 0 0
03/04/2023
19.52
 5,900 19.66 19.66 19.52 0 0 0
31/03/2023
19.66
 10,200 19.55 19.66 19.45 0 0 0
30/03/2023
19.55
 6,100 19.81 19.81 19.55 0 0 0
29/03/2023
19.81
 2,700 19.52 19.81 19.52 0 0 0
28/03/2023
19.52
 10,000 19.45 19.52 19.48 0 0 0
27/03/2023
19.45
 500 19.52 19.52 19.45 0 0 0
24/03/2023
19.52
 5,700 19.45 19.52 19.45 0 0 0
23/03/2023
19.45
 14,400 19.37 19.55 19.37 0 0 0
22/03/2023
19.37
 1,200 19.45 19.45 19.37 0 0 0
21/03/2023
19.45
 12,500 19.30 19.45 19.41 0 0 -0.1
20/03/2023
19.30
 14,000 19.48 19.48 18.80 0 0 -0.1
17/03/2023
19.48
 3,100 19.59 19.59 19.45 0 0 -0.1
16/03/2023
19.59
 600 19.48 19.59 19.59 0 0 -0.1
15/03/2023
19.48
 4,700 19.45 19.48 19.48 0 0 -0.1
14/03/2023
19.45
 11,900 19.45 19.45 19.37 0 0 -0.1
13/03/2023
19.45
 6,000 19.52 19.52 19.45 0 0 -0.1
10/03/2023
19.52
 13,200 19.45 19.52 19.45 0 0 -0.1
09/03/2023
19.45
 400 19.41 19.45 19.45 0 0 -0.1
08/03/2023
19.41
 15,100 19.30 20.24 19.30 0 0 -0.1
07/03/2023
19.30
 6,200 19.45 19.45 19.30 0 0 -0.1
06/03/2023
19.45
 16,400 19.45 19.55 19.09 0 0 -0.1
03/03/2023
19.45
 4,000 19.30 19.45 19.30 0 0 -0.1
02/03/2023
19.30
 38,100 19.23 19.45 19.23 0 5,000 -0.1
01/03/2023
19.23
 6,100 19.73 19.73 19.23 0 0 -0.1
28/02/2023
19.73
 4,800 19.37 19.73 19.30 0 0 -0.1
27/02/2023
19.37
 21,300 19.37 19.37 19.16 0 0 -0.1
24/02/2023
19.37
 22,100 19.16 19.37 19.23 0 0 -0.1
23/02/2023
19.16
 8,200 19.27 19.37 19.16 0 0 -0.1
22/02/2023
19.27
 0 19.27 19.27 19.27 0 0 -0.1
21/02/2023
19.27
 10,300 19.12 19.37 19.12 0 2,600 -0.1
20/02/2023
19.12
 12,400 19.09 19.23 19.09 0 0 -0.0
17/02/2023
19.09
 0 19.09 19.09 19.09 0 0 -0.0
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023
19.09
 4,400 19.09 19.45 18.87 0 0 -0.0
15/02/2023
19.09
 10,500 19.36 19.36 18.88 0 0 -0.0
14/02/2023
19.36
 1,800 19.09 19.36 19.29 0 0 -0.0
13/02/2023
19.09
 31,500 19.02 19.09 19.02 0 0 -0.0
10/02/2023
19.02
 8,300 19.09 19.22 19.02 0 0 -0.0
09/02/2023
19.09
 4,700 18.95 19.09 19.02 0 0 -0.0
08/02/2023
18.95
 7,600 19.02 19.09 18.95 0 0 -0.0
07/02/2023
19.02
 3,600 19.02 19.16 19.02 0 0 -0.0
06/02/2023
19.02
 5,500 19.09 19.19 18.98 0 100 -0.0
03/02/2023
19.09
 6,700 19.02 19.22 19.09 0 0 -0.1
02/02/2023
19.02
 3,400 19.36 19.36 18.95 0 0 -0.1
01/02/2023
19.36
 8,900 19.09 19.43 19.02 0 0 -0.1
31/01/2023
19.09
 28,700 19.16 19.16 18.95 0 0 -0.1
30/01/2023
19.16
 800 18.91 19.36 19.16 0 0 -0.1
27/01/2023
18.91
 6,600 19.02 19.26 18.74 0 4,860 -0.1
19/01/2023
19.02
 3,800 19.29 19.36 18.98 0 0 0.0
18/01/2023
19.29
 2,600 19.09 20.06 19.09 0 0 0.0
17/01/2023
19.09
 2,500 19.09 19.09 18.88 500 0 0.0
16/01/2023
19.09
 23,000 18.88 19.16 18.74 11,700 0 0.3
13/01/2023
18.88
 1,800 19.09 19.09 18.81 100 0 0.0
12/01/2023
19.09
 61,200 19.02 19.22 19.02 39,800 0 1.1
11/01/2023
19.02
 26,100 18.81 19.09 19.02 15,900 0 0.4
10/01/2023
18.81
 17,600 18.67 18.81 18.39 2,800 0 0.1
09/01/2023
18.67
 42,000 18.39 19.43 18.32 13,100 0 0.4
06/01/2023
18.39
 25,100 18.32 18.39 18.25 11,900 0 0.3
05/01/2023
18.32
 41,000 18.36 18.36 18.04 0 0 0.0
04/01/2023
18.36
 55,900 18.29 18.39 18.04 0 0 0.0
03/01/2023
18.29
 33,100 18.36 18.43 18.04 0 0 0.0
30/12/2022
18.36
 200 18.36 18.36 18.08 0 0 0.0
29/12/2022
18.36
 3,700 18.43 18.43 18.04 0 0 0.0
28/12/2022
18.43
 50,600 18.04 18.43 18.04 0 0 0.0
27/12/2022
18.04
 46,200 18.01 18.04 18.01 0 0 0.0
26/12/2022
18.01
 45,100 18.08 18.08 17.91 400 0 0.0
23/12/2022
18.08
 14,600 17.91 18.08 17.98 0 0 -0.0
22/12/2022
17.91
 4,000 17.98 17.98 17.91 0 0 -0.0
21/12/2022
17.98
 99,100 17.98 17.98 17.70 0 0 -0.0
20/12/2022
17.98
 146,400 18.22 18.22 17.80 0 0 -0.0
19/12/2022
18.22
 3,800 18.22 18.22 18.04 0 0 -0.0
16/12/2022
18.22
 4,100 18.18 18.25 18.18 0 0 -0.0
15/12/2022
18.18
 400 18.04 18.18 18.04 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |