CTCP Thủy điện Miền Nam (shp)

31.50
0.05
(0.16%)
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
(2026-08-19) 		0.45 1.45% 46,300 0 0
31
34.75
31.50
2 tháng
(2026-07-20) 		-1.05 -3.23% 221,200 0 0
30
34.75
31.50
3 tháng
(2026-06-22) 		-1.85 -5.56% 298,600 0 0
30
34.75
31.50
6 tháng
(2026-03-23) 		-1 -3.07% 548,200 0 0
29.24
34.75
31.50
12 tháng
(2025-09-23) 		-1.13 -3.47% 1,292,700 0 0
28.41
34.75
31.50
24 tháng
(2024-09-30) 		2.32 7.98% 3,588,600 0 0
26.52
34.75
31.50
36 tháng
(2023-10-04) 		9.21 41.41% 5,782,000 0 0
22.21
34.75
31.50
60 tháng
(2021-10-14) 		16.43 109.35% 14,023,000 27,919 -4.3
15.02
34.75
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
17.21
 31,500 16.21 17.21 16.52 0 400 0.0
16/11/2022
16.21
 33,800 17.35 17.35 16.14 1,000 100 0.0
15/11/2022
17.35
 34,100 17.94 17.94 16.69 1,800 100 0.0
14/11/2022
17.94
 100 18.01 18.01 17.94 0 0 0.2
11/11/2022
18.01
 24,600 18.22 18.67 17.77 7,100 0 0.2
10/11/2022
18.22
 200 18.22 18.22 18.22 0 0 0.0
09/11/2022
18.22
 25,200 18.53 18.53 17.35 0 1,000 0.0
08/11/2022
18.53
 600 18.53 18.53 18.53 0 0 0.0
07/11/2022
18.53
 1,100 18.74 18.74 18.46 0 0 0.0
04/11/2022
18.74
 8,000 18.88 19.05 17.56 0 0 0.0
03/11/2022
18.88
 15,400 19.12 19.12 18.74 0 0 0.0
02/11/2022
19.12
 19,900 19.12 19.12 18.74 0 0 0.0
01/11/2022
19.12
 20,600 19.26 19.26 18.84 0 0 0.0
31/10/2022
19.26
 21,800 19.16 19.26 18.91 0 1,404 0.0
28/10/2022
19.16
 14,400 19.02 19.19 18.95 0 0 0.0
27/10/2022
19.02
 4,500 18.88 19.16 18.74 0 100 0.0
26/10/2022
18.88
 15,500 19.16 19.29 18.88 0 0 0
25/10/2022
19.16
 5,000 19.26 19.29 18.84 0 0 0
24/10/2022
19.26
 200 19.09 19.26 19.09 0 0 0
21/10/2022
19.09
 4,300 19.36 19.36 19.09 0 0 0
20/10/2022
19.36
 9,700 19.36 20.72 19.36 8,500 0 0.2
19/10/2022
19.36
 1,800 19.43 19.43 19.16 0 0 0
18/10/2022
19.43
 26,500 19.40 19.71 19.02 0 0 0.0
17/10/2022
19.40
 13,600 19.36 19.40 19.02 0 0 0.0
14/10/2022
19.36
 3,900 19.33 19.64 19.19 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
19.33
 8,900 19.02 19.78 19.16 0 0 0.0
12/10/2022
19.02
 18,800 19.08 19.08 18.88 0 0 0.0
11/10/2022
19.08
 12,400 19.08 20.09 18.82 0 0 0.0
10/10/2022
19.08
 11,500 18.95 19.32 18.75 200 0 0.0
07/10/2022
18.95
 13,700 18.95 18.95 18.68 100 0 0.0
06/10/2022
18.95
 13,300 18.85 20.05 18.85 0 0 0.0
05/10/2022
18.85
 5,200 18.82 18.88 18.78 200 1,200 0.0
04/10/2022
18.82
 8,700 18.78 18.88 18.61 100 0 0.0
03/10/2022
18.78
 24,100 18.88 18.88 18.61 0 0 0.0
30/09/2022
18.88
 17,800 18.88 18.95 18.55 0 0 0.0
29/09/2022
18.88
 7,400 18.75 18.88 18.75 0 80 0.0
28/09/2022
18.75
 7,900 18.75 18.75 18.55 0 0 0.0
27/09/2022
18.75
 15,400 18.75 19.32 18.68 0 0 0.0
26/09/2022
18.75
 16,400 19.08 19.08 18.75 1,000 0 0.0
23/09/2022
19.08
 24,000 18.88 19.35 18.75 0 600 0.0
22/09/2022
18.88
 9,500 19.05 19.05 18.75 0 0 0.1
21/09/2022
19.05
 183,400 18.48 19.05 18.35 0 0 0.1
20/09/2022
18.48
 94,500 18.48 18.48 18.41 0 0 0.1
19/09/2022
18.48
 11,500 18.48 18.75 18.35 0 0 0.1
16/09/2022
18.48
 57,400 18.48 18.55 18.48 2,000 0 0.1
15/09/2022
18.48
 14,800 18.55 18.55 18.41 0 0 0.0
14/09/2022
18.55
 900 18.68 18.68 18.55 0 0 0.0
13/09/2022
18.68
 15,500 18.75 18.75 18.68 100 0 0.0
12/09/2022
18.75
 4,500 18.72 18.75 18.55 0 97 0.0
09/09/2022
18.72
 3,200 18.68 18.72 18.65 0 0 0.0
08/09/2022
18.68
 4,300 18.48 18.68 18.41 0 1,500 0.0
07/09/2022
18.48
 8,900 18.48 18.75 18.48 0 0 0.0
06/09/2022
18.48
 4,200 18.41 18.48 18.48 0 0 0.0
05/09/2022
18.41
 3,400 18.68 18.68 18.35 0 0 0.0
31/08/2022
18.68
 6,100 18.28 18.68 18.28 0 0 0.0
30/08/2022
18.28
 2,300 18.21 18.28 18.21 0 0 0.0
29/08/2022
18.21
 4,300 18.21 18.21 18.21 0 0 0.0
26/08/2022
18.21
 5,400 18.21 18.21 18.18 0 0 0.0
25/08/2022
18.21
 10,500 18.21 18.21 18.21 0 0 0.0
24/08/2022
18.21
 6,700 18.21 18.21 18.15 0 0 0.0
23/08/2022
18.21
 1,100 18.18 18.21 18.11 0 0 0.0
22/08/2022
18.18
 4,600 18.21 18.25 18.15 0 0 0.0
19/08/2022
18.21
 7,900 18.15 18.21 18.08 0 0 0.0
18/08/2022
18.15
 4,800 18.41 18.41 18.15 0 0 0.0
17/08/2022
18.41
 17,100 18.28 18.41 18.21 0 0 0.0
16/08/2022
18.28
 6,700 18.41 18.41 18.25 0 0 0.0
15/08/2022
18.41
 2,100 18.41 18.41 18.28 0 0 0.0
12/08/2022
18.41
 3,400 18.31 18.41 18.21 0 0 0.0
11/08/2022
18.31
 15,100 18.35 18.35 18.21 0 0 0.0
10/08/2022
18.35
 8,600 18.35 18.75 18.25 0 0 0.0
09/08/2022
18.35
 16,200 18.35 18.35 18.18 0 0 0.0
08/08/2022
18.35
 9,600 18.15 18.35 18.18 0 0 0.0
05/08/2022
18.15
 5,700 18.28 18.28 18.15 0 0 0.0
04/08/2022
18.28
 7,700 18.38 18.38 18.28 0 0 0.0
03/08/2022
18.38
 9,600 18.41 18.41 18.21 0 0 0.0
02/08/2022
18.41
 16,200 18.41 18.48 18.18 0 0 0.0
01/08/2022
18.41
 50,000 18.18 18.41 18.18 0 0 0.0
29/07/2022
18.18
 30,600 18.08 18.21 18.08 0 0 0.0
28/07/2022
18.08
 35,400 18.08 18.11 18.01 0 0 0.0
27/07/2022
18.08
 17,300 18.08 18.11 18.08 600 0 0.0
26/07/2022
18.08
 16,500 18.15 18.15 18.08 0 0 0.0
25/07/2022
18.15
 12,500 18.21 18.21 18.08 900 0 0.0
22/07/2022
18.21
 7,600 18.15 18.21 18.08 0 11,900 0.0
21/07/2022
18.15
 14,200 18.38 18.38 18.15 0 0 0.0
20/07/2022
18.38
 13,100 18.31 18.75 18.21 1,000 0 0.0
19/07/2022
18.31
 13,400 18.21 18.41 18.11 0 0 0.0
18/07/2022
18.21
 1,900 18.21 19.02 18.21 300 0 0.0
15/07/2022
18.21
 12,000 18.18 18.35 18.08 0 0 0.0
14/07/2022
18.18
 2,800 18.08 18.41 18.18 0 0 0.0
13/07/2022
18.08
 61,700 18.01 18.08 18.01 0 0 0.0
12/07/2022
18.01
 6,100 17.81 18.01 17.74 0 0 0.0
11/07/2022
17.81
 2,500 17.91 17.91 17.81 0 0 0.0
08/07/2022
17.91
 1,300 18.08 18.08 17.91 26,500 0 0.0
07/07/2022
18.08
 1,500 18.15 18.15 18.08 0 0 0.0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2022
18.15
 16,300 18.01 18.48 18.15 100 0 0.0
05/07/2022
18.01
 4,300 18.21 18.21 17.43 300 0 0.0
04/07/2022
18.21
 31,600 18.08 18.34 18.08 0 0 0.0
01/07/2022
18.08
 0 18.08 18.08 18.08 0 0 0.0
30/06/2022
18.08
 18,700 17.82 18.08 17.82 0 0 0.0
29/06/2022
17.82
 7,500 17.82 18.01 17.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc