CTCP Thủy điện Miền Nam (shp)

34.65
0.15
(0.43%)
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
(2025-12-29) 		0.40 1.18% 129,600 0 0
34
34.55
34.50
2 tháng
(2025-11-28) 		-0.50 -1.43% 259,500 0 0
34
34.95
34.50
3 tháng
(2025-10-29) 		-0.50 -1.43% 337,900 0 0
34
35.10
34.50
6 tháng
(2025-07-31) 		-0.90 -2.56% 846,800 0 0
34
35.69
34.50
12 tháng
(2025-02-03) 		2.01 6.19% 1,924,400 -5,163,177 -185.6
32.21
35.69
34.50
24 tháng
(2024-02-07) 		6.57 23.59% 4,002,600 -5,166,477 -185.7
27.66
35.69
34.50
36 tháng
(2023-02-13) 		13.58 65.19% 7,607,300 -5,217,777 -191.8
20.82
35.69
34.50
60 tháng
(2021-02-22) 		20.31 144.22% 14,563,000 -4,905,918 -189.8
12.52
35.69
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
19.65
 24,600 19.88 20.37 19.39 7,100 0 0.2
10/11/2022
19.88
 200 19.88 19.88 19.88 0 0 -0.0
09/11/2022
19.88
 25,200 20.22 20.22 18.93 0 1,000 -0.0
08/11/2022
20.22
 600 20.22 20.22 20.22 0 0 -0.0
07/11/2022
20.22
 1,100 20.45 20.45 20.14 0 0 -0.0
04/11/2022
20.45
 8,000 20.60 20.79 19.16 0 0 -0.0
03/11/2022
20.60
 15,400 20.86 20.86 20.45 0 0 -0.0
02/11/2022
20.86
 19,900 20.86 20.86 20.45 0 0 -0.0
01/11/2022
20.86
 20,600 21.01 21.01 20.56 0 0 -0.0
31/10/2022
21.01
 21,800 20.90 21.01 20.63 0 1,404 -0.0
28/10/2022
20.90
 14,400 20.75 20.94 20.67 0 0 -0.0
27/10/2022
20.75
 4,500 20.60 20.90 20.45 0 100 -0.0
26/10/2022
20.60
 15,500 20.90 21.05 20.60 0 0 0
25/10/2022
20.90
 5,000 21.01 21.05 20.56 0 0 0
24/10/2022
21.01
 200 20.82 21.01 20.82 0 0 0
21/10/2022
20.82
 4,300 21.13 21.13 20.82 0 0 0
20/10/2022
21.13
 9,700 21.13 22.60 21.13 8,500 0 0.2
19/10/2022
21.13
 1,800 21.20 21.20 20.90 0 0 0
18/10/2022
21.20
 26,500 21.16 21.51 20.75 0 0 0.0
17/10/2022
21.16
 13,600 21.13 21.16 20.75 0 0 0.0
14/10/2022
21.13
 3,900 21.09 21.43 20.94 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
21.09
 8,900 20.75 21.58 20.90 0 0 0.0
12/10/2022
20.75
 18,800 20.82 20.82 20.60 0 0 0.0
11/10/2022
20.82
 12,400 20.82 21.92 20.53 0 0 0.0
10/10/2022
20.82
 11,500 20.68 21.08 20.46 200 0 0.0
07/10/2022
20.68
 13,700 20.68 20.68 20.38 100 0 0.0
06/10/2022
20.68
 13,300 20.57 21.88 20.57 0 0 -0.0
05/10/2022
20.57
 5,200 20.53 20.60 20.49 200 1,200 -0.0
04/10/2022
20.53
 8,700 20.49 20.60 20.31 100 0 0.0
03/10/2022
20.49
 24,100 20.60 20.60 20.31 0 0 -0.0
30/09/2022
20.60
 17,800 20.60 20.68 20.24 0 0 -0.0
29/09/2022
20.60
 7,400 20.46 20.60 20.46 0 80 -0.0
28/09/2022
20.46
 7,900 20.46 20.46 20.24 0 0 0.0
27/09/2022
20.46
 15,400 20.46 21.08 20.38 0 0 0.0
26/09/2022
20.46
 16,400 20.82 20.82 20.46 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |