CTCP Thủy điện Miền Nam (shp)

35.20
0
(0%)
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
(2024-10-15) 		0.15 0.43% 109,500 0 0
34.30
35.45
34.65
2 tháng
(2024-09-16) 		1.27 3.81% 494,400 0 0
33.38
35.45
34.65
3 tháng
(2024-08-16) 		1.51 4.55% 566,600 -1,500 -0.1
33.10
35.45
34.65
6 tháng
(2024-05-20) 		0.75 2.22% 964,900 -3,013 -0.1
32.72
35.45
34.65
12 tháng
(2023-11-20) 		8.05 30.25% 2,003,800 -4,213 -0.1
26.60
35.45
34.65
24 tháng
(2022-11-25) 		14.37 70.87% 6,141,600 36,927 -4.4
20.28
35.45
34.65
36 tháng
(2021-11-30) 		16.42 90.03% 9,781,300 63,046 -8.7
18.16
35.45
34.65
60 tháng
(2019-12-11) 		21.91 171.98% 13,742,160 244,416 -4.5
12.16
35.45
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
15.79
 0 15.79 15.79 15.79 0 0 0
11/11/2020
15.79
 1,590 15.79 15.79 15.22 0 0 0
10/11/2020
15.79
 930 15.79 15.79 15.79 0 0 0
09/11/2020
15.79
 310 15.79 15.79 15.79 0 0 0
06/11/2020
15.79
 1,620 15.79 15.79 15.79 0 0 0
05/11/2020
15.79
 1,540 15.79 16.11 15.51 0 0 0
04/11/2020
15.79
 2,740 15.19 15.79 15.51 0 0 0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/11/2020
15.19
 0 13.93 15.19 15.19 0 0 0
02/11/2020
13.93
 0 13.93 13.93 13.93 0 0 0
30/10/2020
13.93
 0 13.93 13.93 13.93 0 0 0
29/10/2020
13.93
 10,000 14.01 14.01 13.93 0 0 0
28/10/2020
14.01
 11,900 14.01 14.25 14.01 0 0 0
27/10/2020
14.01
 13,410 14.16 14.27 14.01 0 0 0
26/10/2020
14.16
 9,800 14.19 14.19 13.93 0 0 0
23/10/2020
14.19
 0 14.19 14.19 14.19 0 0 0
22/10/2020
14.19
 4,450 14.25 14.48 13.93 0 0 0
21/10/2020
14.25
 0 14.25 14.25 14.25 0 0 0
20/10/2020
14.25
 1,410 14.30 14.30 14.25 0 0 0
19/10/2020
14.30
 3,020 13.72 14.48 13.61 700 3,000 -0.1
16/10/2020
13.72
 460 14.01 14.19 13.61 0 0 0
15/10/2020
14.01
 51,600 14.22 14.22 14.01 0 0 0
14/10/2020
14.22
 230 14.19 14.22 14.22 0 0 0
13/10/2020
14.19
 14,020 14.19 14.30 14.19 0 0 0
12/10/2020
14.19
 2,270 14.19 14.48 14.19 0 0 0
09/10/2020
14.19
 9,770 14.19 14.25 14.19 4,000 1,550 0.1
08/10/2020
14.19
 7,140 14.16 14.19 14.19 0 0 0
07/10/2020
14.16
 3,320 13.84 14.16 13.84 0 0 0
06/10/2020
13.84
 500 13.72 13.84 13.84 0 0 0
05/10/2020
13.72
 5,250 14.07 14.07 13.72 2,860 250 0.1
02/10/2020
14.07
 36,100 14.19 14.19 14.07 0 0 0
01/10/2020
14.19
 3,630 14.07 14.19 14.04 0 0 0
30/09/2020
14.07
 4,730 14.04 14.07 14.01 0 0 0
29/09/2020
14.04
 1,820 13.99 14.07 14.04 0 0 0
28/09/2020
13.99
 2,210 13.99 14.07 13.99 0 0 0
25/09/2020
13.99
 8,140 13.90 14.10 13.90 0 0 0
24/09/2020
13.90
 2,500 13.72 14.01 13.64 0 0 0
23/09/2020
13.72
 3,500 13.61 13.72 13.61 0 0 0
22/09/2020
13.61
 5,000 13.61 13.67 13.61 0 0 0
21/09/2020
13.61
 25,010 13.61 13.61 13.61 0 0 0
18/09/2020
13.61
 27,960 13.55 13.61 13.61 0 0 0
17/09/2020
13.55
 30,670 13.61 13.61 13.55 1,550 0 0.0
16/09/2020
13.61
 15,180 13.67 13.67 13.38 0 0 0
15/09/2020
13.67
 7,920 14.16 14.16 13.67 0 0 0
14/09/2020
14.16
 57,230 13.61 14.16 13.61 0 0 0
11/09/2020
13.61
 15,300 13.49 13.61 13.55 0 0 0
10/09/2020
13.49
 4,350 13.55 13.61 13.03 0 0 0
09/09/2020
13.55
 120 13.55 13.55 12.94 0 30 -0.0
08/09/2020
13.55
 790 13.38 13.58 13.43 0 0 0
07/09/2020
13.38
 12,500 13.52 13.52 13.32 0 0 0
04/09/2020
13.52
 530 13.52 13.52 13.32 0 0 0
03/09/2020
13.52
 1,640 13.49 13.52 13.49 0 0 0
01/09/2020
13.49
 18,740 13.52 14.13 13.49 0 0 0
31/08/2020
13.52
 14,940 13.61 13.61 13.43 0 250 -0.0
28/08/2020
13.61
 21,970 13.61 13.61 13.61 0 0 0
27/08/2020
13.61
 57,060 13.61 13.75 13.61 0 0 0
26/08/2020
13.61
 15,430 13.61 13.61 13.61 0 0 0
25/08/2020
13.61
 10,800 13.61 13.90 13.61 0 0 0
24/08/2020
13.61
 25,200 13.61 13.64 13.55 0 0 0
21/08/2020
13.61
 5,730 13.49 13.61 13.49 0 0 0
20/08/2020
13.49
 2,150 13.64 13.64 13.32 0 0 0
19/08/2020
13.64
 2,080 13.61 13.64 13.43 0 0 0
18/08/2020
13.61
 910 13.55 13.64 13.61 0 0 0
17/08/2020
13.55
 2,310 13.61 13.61 13.32 0 0 0
14/08/2020
13.61
 7,500 13.32 14.16 13.20 0 7,380 -0.2
13/08/2020
13.32
 36,440 13.55 13.55 13.20 1,000 2,620 -0.0
12/08/2020
13.55
 16,700 13.58 13.58 13.38 0 0 0
11/08/2020
13.58
 20,590 13.72 13.72 13.49 0 0 0
10/08/2020
13.72
 24,210 13.78 13.81 13.67 1,000 0 0.0
07/08/2020
13.78
 540 14.07 14.07 13.78 0 0 0
06/08/2020
14.07
 20 14.19 14.68 14.07 0 0 0
05/08/2020
14.19
 0 14.19 14.19 14.19 0 0 0
04/08/2020
14.19
 1,510 14.19 14.19 13.64 0 0 0
03/08/2020
14.19
 270 14.13 14.62 13.61 0 0 0
31/07/2020
14.13
 10 14.19 14.19 14.13 0 0 0
30/07/2020
14.19
 20 14.68 14.74 14.19 0 0 0
29/07/2020
14.68
 10 14.10 14.68 14.68 0 0 0
28/07/2020
14.10
 10 13.20 14.10 14.10 0 0 0
27/07/2020
13.20
 520 13.90 14.85 13.20 0 0 0
24/07/2020
13.90
 5,000 14.42 14.42 13.90 0 0 0
23/07/2020
14.42
 6,010 13.96 14.42 13.84 0 0 0
22/07/2020
13.96
 290 14.59 14.59 13.90 0 0 0
21/07/2020
14.59
 3,000 14.71 14.71 13.84 0 0 0
20/07/2020
14.71
 0 14.71 14.71 14.71 0 0 0
17/07/2020
14.71
 0 14.71 14.71 14.71 0 0 0
16/07/2020
14.71
 3,010 14.71 14.71 13.72 0 0 0
15/07/2020
14.71
 3,010 14.71 14.71 13.72 0 0 0
14/07/2020
14.71
 820 14.71 14.71 13.78 0 0 0
13/07/2020
14.71
 320 14.71 14.71 13.90 300 0 0.0
10/07/2020
14.71
 0 14.71 14.71 14.71 0 0 0
09/07/2020
14.71
 30 15.00 15.00 14.71 0 0 0
08/07/2020
15.00
 0 15.00 15.00 15.00 0 0 0
07/07/2020
15.00
 50 14.48 15.00 15.00 40 0 0.0
06/07/2020
14.48
 1,110 14.48 14.48 13.46 0 0 0
03/07/2020
14.48
 0 14.48 14.48 14.48 0 0 0
02/07/2020
14.48
 30 14.48 14.77 14.48 0 0 0
01/07/2020
14.48
 3,020 14.77 15.78 13.90 0 0 0
30/06/2020
14.77
 5,560 13.90 14.77 13.32 0 0 0
29/06/2020
13.90
 33,010 13.90 14.85 13.43 0 0 0
26/06/2020
13.90
 24,790 14.59 15.61 13.90 0 0 0
25/06/2020
14.59
 11,000 14.42 14.59 14.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |