CTCP Thủy điện Miền Nam (shp)

34.90
0.05
(0.14%)
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
(2025-11-05) 		-0.15 -0.43% 74,500 0 0
34
35
34.90
2 tháng
(2025-10-06) 		-0.05 -0.14% 230,300 0 0
34
35.40
34.90
3 tháng
(2025-09-08) 		-0.50 -1.42% 354,400 0 0
34
35.69
34.90
6 tháng
(2025-06-09) 		0.03 0.09% 898,200 0 0
34
35.69
34.90
12 tháng
(2024-12-10) 		2.97 9.31% 2,002,300 -5,163,577 -185.6
31.65
35.69
34.90
24 tháng
(2023-12-18) 		9.46 37.25% 4,168,600 -5,167,677 -185.8
25.39
35.69
34.90
36 tháng
(2022-12-21) 		15.24 77.69% 8,053,800 -5,126,537 -189.9
19.54
35.69
34.90
60 tháng
(2020-12-31) 		20.12 136.65% 14,654,620 -4,911,418 -189.9
12.52
35.69
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
20.82
 24,000 20.60 21.11 20.46 0 600 -0.0
22/09/2022
20.60
 9,500 20.78 20.78 20.46 0 0 0.1
21/09/2022
20.78
 183,400 20.16 20.78 20.02 0 0 0.1
20/09/2022
20.16
 94,500 20.16 20.16 20.09 0 0 0.1
19/09/2022
20.16
 11,500 20.16 20.46 20.02 0 0 0.1
16/09/2022
20.16
 57,400 20.16 20.24 20.16 2,000 0 0.1
15/09/2022
20.16
 14,800 20.24 20.24 20.09 0 0 0.0
14/09/2022
20.24
 900 20.38 20.38 20.24 0 0 0.0
13/09/2022
20.38
 15,500 20.46 20.46 20.38 100 0 0.0
12/09/2022
20.46
 4,500 20.42 20.46 20.24 0 97 -0.0
09/09/2022
20.42
 3,200 20.38 20.42 20.35 0 0 -0.0
08/09/2022
20.38
 4,300 20.16 20.38 20.09 0 1,500 -0.0
07/09/2022
20.16
 8,900 20.16 20.46 20.16 0 0 0.0
06/09/2022
20.16
 4,200 20.09 20.16 20.16 0 0 0.0
05/09/2022
20.09
 3,400 20.38 20.38 20.02 0 0 0.0
31/08/2022
20.38
 6,100 19.94 20.38 19.94 0 0 0.0
30/08/2022
19.94
 2,300 19.87 19.94 19.87 0 0 0.0
29/08/2022
19.87
 4,300 19.87 19.87 19.87 0 0 0.0
26/08/2022
19.87
 5,400 19.87 19.87 19.84 0 0 0.0
25/08/2022
19.87
 10,500 19.87 19.87 19.87 0 0 0.0
24/08/2022
19.87
 6,700 19.87 19.87 19.80 0 0 0.0
23/08/2022
19.87
 1,100 19.84 19.87 19.76 0 0 0.0
22/08/2022
19.84
 4,600 19.87 19.91 19.80 0 0 0.0
19/08/2022
19.87
 7,900 19.80 19.87 19.73 0 0 0.0
18/08/2022
19.80
 4,800 20.09 20.09 19.80 0 0 0.0
17/08/2022
20.09
 17,100 19.94 20.09 19.87 0 0 0.0
16/08/2022
19.94
 6,700 20.09 20.09 19.91 0 0 0.0
15/08/2022
20.09
 2,100 20.09 20.09 19.94 0 0 0.0
12/08/2022
20.09
 3,400 19.98 20.09 19.87 0 0 0.0
11/08/2022
19.98
 15,100 20.02 20.02 19.87 0 0 0.0
10/08/2022
20.02
 8,600 20.02 20.46 19.91 0 0 0.0
09/08/2022
20.02
 16,200 20.02 20.02 19.84 0 0 0.0
08/08/2022
20.02
 9,600 19.80 20.02 19.84 0 0 0.0
05/08/2022
19.80
 5,700 19.94 19.94 19.80 0 0 0.0
04/08/2022
19.94
 7,700 20.05 20.05 19.94 0 0 0.0
03/08/2022
20.05
 9,600 20.09 20.09 19.87 0 0 0.0
02/08/2022
20.09
 16,200 20.09 20.16 19.84 0 0 0.0
01/08/2022
20.09
 50,000 19.84 20.09 19.84 0 0 0.0
29/07/2022
19.84
 30,600 19.73 19.87 19.73 0 0 0.0
28/07/2022
19.73
 35,400 19.73 19.76 19.65 0 0 0.0
27/07/2022
19.73
 17,300 19.73 19.76 19.73 600 0 0.0
26/07/2022
19.73
 16,500 19.80 19.80 19.73 0 0 0.0
25/07/2022
19.80
 12,500 19.87 19.87 19.73 900 0 0.0
22/07/2022
19.87
 7,600 19.80 19.87 19.73 0 11,900 0.0
21/07/2022
19.80
 14,200 20.05 20.05 19.80 0 0 0.0
20/07/2022
20.05
 13,100 19.98 20.46 19.87 1,000 0 0.0
19/07/2022
19.98
 13,400 19.87 20.09 19.76 0 0 0.0
18/07/2022
19.87
 1,900 19.87 20.75 19.87 300 0 0.0
15/07/2022
19.87
 12,000 19.84 20.02 19.73 0 0 0.0
14/07/2022
19.84
 2,800 19.73 20.09 19.84 0 0 0.0
13/07/2022
19.73
 61,700 19.65 19.73 19.65 0 0 0.0
12/07/2022
19.65
 6,100 19.43 19.65 19.36 0 0 0.0
11/07/2022
19.43
 2,500 19.54 19.54 19.43 0 0 0.0
08/07/2022
19.54
 1,300 19.73 19.73 19.54 26,500 0 0.0
07/07/2022
19.73
 1,500 19.80 19.80 19.73 0 0 0.0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2022
19.80
 16,300 19.65 20.16 19.80 100 0 0.0
05/07/2022
19.65
 4,300 19.86 19.86 19.02 300 0 0.0
04/07/2022
19.86
 31,600 19.72 20.00 19.72 0 0 -0.0
01/07/2022
19.72
 0 19.72 19.72 19.72 0 0 -0.0
30/06/2022
19.72
 18,700 19.44 19.72 19.44 0 0 -0.0
29/06/2022
19.44
 7,500 19.44 19.65 19.44 0 0 0
28/06/2022
19.44
 11,900 19.55 19.55 19.44 0 0 -0.0
27/06/2022
19.55
 4,000 19.51 19.65 19.41 0 100 -0.0
24/06/2022
19.51
 300 19.55 19.55 19.48 0 0 -0.3
23/06/2022
19.55
 25,100 19.12 19.65 19.37 0 11,900 -0.3
22/06/2022
19.12
 23,000 19.23 19.37 19.12 0 0 -1.3
21/06/2022
19.23
 15,000 19.37 19.37 19.16 0 0 -1.3
20/06/2022
19.37
 12,800 19.37 19.51 19.34 0 0 0
17/06/2022
19.37
 8,800 19.37 19.37 19.12 0 0 -1.3
16/06/2022
19.37
 4,800 19.37 19.65 19.30 0 0 -1.3
15/06/2022
19.37
 62,500 19.23 19.37 19.02 0 46,400 -1.3
14/06/2022
19.23
 5,300 19.27 19.65 19.16 0 2,200 -0.1
13/06/2022
19.27
 16,200 19.86 19.86 19.27 0 3,900 -0.1
10/06/2022
19.86
 13,900 20.00 20.00 19.72 0 3,400 -0.1
09/06/2022
20.00
 1,300 20.00 20.22 19.58 0 300 -0.0
08/06/2022
20.00
 41,600 19.72 20.15 19.72 0 12,700 -0.4
07/06/2022
19.72
 41,900 19.72 19.72 19.23 0 14,000 -0.4
06/06/2022
19.72
 2,500 19.23 19.72 19.27 0 0 0
03/06/2022
19.23
 9,400 19.72 20.00 19.16 0 2,500 -0.1
02/06/2022
19.72
 4,800 20.08 20.18 19.72 0 1,400 -0.0
01/06/2022
20.08
 6,600 20.22 20.22 19.79 0 0 0.0
31/05/2022
20.22
 4,400 20.29 20.29 20.04 0 0 0.0
30/05/2022
20.29
 141,200 19.58 20.43 19.30 0 0 0.0
27/05/2022
19.58
 14,300 19.65 19.65 19.41 0 0 0.0
26/05/2022
19.65
 2,100 19.51 19.72 19.37 0 0 0.0
25/05/2022
19.51
 7,100 19.30 19.58 19.37 0 0 0.0
24/05/2022
19.30
 600 19.30 19.30 19.02 0 0 0.0
23/05/2022
19.30
 6,700 19.30 19.65 18.88 0 0 0.0
20/05/2022
19.30
 7,500 19.65 19.65 19.16 0 0 0.0
19/05/2022
19.65
 6,600 19.86 19.86 19.09 100 0 0.0
18/05/2022
19.86
 19,200 19.51 19.86 19.34 5,100 0 0.1
17/05/2022
19.51
 20,300 19.93 19.93 19.16 0 0 0.1
16/05/2022
19.93
 16,200 20.00 20.00 19.65 2,100 0 0.1
13/05/2022
20.00
 24,000 20.22 20.22 19.44 0 0 0
12/05/2022
20.22
 15,100 20.29 20.36 20.04 6,800 0 0.2
11/05/2022
20.29
 51,000 19.93 20.29 19.02 26,500 0 0.8
10/05/2022
19.93
 11,400 20.00 20.08 19.72 3,800 0 0.1
09/05/2022
20.00
 30,400 20.08 20.08 19.86 21,700 0 0.6
06/05/2022
20.08
 107,900 20.36 20.43 19.93 25,800 0 0.7
05/05/2022
20.36
 3,300 20.15 20.43 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |