CTCP Thủy điện Miền Nam (shp)

34.15
-0.30
(-0.87%)
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
(2026-03-30) 		0 0% 79,700 0 0
34.15
34.50
34.15
2 tháng
(2026-03-02) 		-0.10 -0.29% 213,100 0 0
34.10
34.80
34.15
3 tháng
(2026-01-29) 		0.83 2.46% 310,400 0 0
33.57
34.80
34.15
6 tháng
(2025-10-31) 		0.44 1.29% 641,900 0 0
33.04
34.80
34.15
12 tháng
(2025-05-05) 		1.37 4.15% 1,581,500 -5,163,177 -185.6
33.04
34.80
34.15
24 tháng
(2024-05-09) 		4.60 15.40% 3,892,600 -5,166,477 -185.7
29.34
34.80
34.15
36 tháng
(2023-05-15) 		12.84 59.41% 7,317,600 -5,184,677 -186.2
21.15
34.80
34.15
60 tháng
(2021-05-25) 		20.76 151.68% 14,164,000 -5,104,518 -194.3
12.16
34.80
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |