CTCP Thủy điện Miền Nam (shp)

31.60
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
(2026-09-04) 		0.05 0.16% 45,500 -1,000 0
31
31.60
31.60
2 tháng
(2026-08-05) 		0.15 0.48% 170,500 -1,000 0
30.80
32
31.60
3 tháng
(2026-07-06) 		-1.55 -4.74% 276,800 -1,000 0
30
32.90
31.60
6 tháng
(2026-04-07) 		-1.20 -3.71% 518,700 -1,000 0
30
33.65
31.60
12 tháng
(2025-10-09) 		-1.20 -3.72% 1,212,400 -1,000 0
30
33.65
31.60
24 tháng
(2024-10-14) 		1.07 3.57% 3,362,100 -1,000 0
29.01
33.65
31.60
36 tháng
(2023-10-20) 		8.78 39.25% 5,476,900 -1,000 0
22.21
33.65
31.60
60 tháng
(2021-11-01) 		15.31 96.64% 13,435,100 -1,000 0
15.48
33.65
31.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
15.54
 29,200 15.60 15.60 15.06 0 0 0
31/12/2021
15.54
 32,800 15.60 15.66 15.54 0 0 0
30/12/2021
15.66
 3,900 15.60 15.78 14.94 0 0 0
29/12/2021
15.72
 6,500 15.60 15.72 15.54 0 0 0
28/12/2021
15.78
 5,400 15.78 15.78 15.78 0 0 0
27/12/2021
15.78
 1,800 15.84 15.84 15.78 0 0 0
24/12/2021
15.72
 13,900 15.84 16.02 15.66 0 0 0
23/12/2021
15.99
 5,000 15.84 15.99 15.66 0 0 0
22/12/2021
15.96
 7,000 15.96 16.08 15.90 0 0 0
21/12/2021
15.96
 15,300 15.66 16.02 15.66 0 0 0
20/12/2021
15.84
 12,000 16.02 16.14 15.78 0 0 0
17/12/2021
15.78
 14,500 15.84 15.84 15.78 0 0 0
16/12/2021
15.78
 4,400 15.84 15.84 15.78 0 0 0
15/12/2021
15.90
 5,400 15.96 16.08 15.84 0 0 0
14/12/2021
15.96
 5,900 15.78 15.96 15.78 0 0 0
13/12/2021
15.84
 6,000 15.96 15.96 15.60 0 0 0
10/12/2021
15.96
 10,600 16.14 16.14 15.84 0 0 0
09/12/2021
15.81
 18,200 15.66 15.84 15.66 0 0 0
08/12/2021
15.84
 9,800 16.14 16.14 15.60 0 0 0
07/12/2021
15.78
 11,400 15.66 15.78 15.60 0 0 0
06/12/2021
15.66
 8,200 15.60 15.66 15.60 0 0 0
03/12/2021
15.84
 28,000 16.41 16.41 15.66 0 0 0
02/12/2021
15.78
 32,600 15.72 15.78 15.72 0 0 0
01/12/2021
15.72
 44,200 15.54 15.72 15.54 0 0 0
30/11/2021
15.60
 500 15.60 15.60 15.60 0 0 0
29/11/2021
15.54
 4,000 15.66 15.66 15.54 0 0 0
26/11/2021
15.84
 14,000 15.78 15.96 15.66 0 0 0
25/11/2021
15.84
 3,500 15.18 15.84 15.18 0 0 0
24/11/2021
15.54
 20,400 15.54 16.53 15.48 0 0 0
23/11/2021
15.48
 14,300 14.59 15.54 14.59 0 0 0
22/11/2021
15.54
 15,600 15.24 15.54 15.24 0 0 0
19/11/2021
15.72
 8,600 15.90 15.96 15.72 0 0 0
18/11/2021
15.93
 18,200 15.78 15.93 15.78 0 0 0
17/11/2021
15.78
 27,100 15.90 15.90 15.78 0 0 0
16/11/2021
16.14
 11,700 16.14 16.14 15.90 0 0 0
15/11/2021
16.50
 15,000 16.14 16.62 16.02 0 0 0
12/11/2021
16.44
 18,400 16.14 16.44 16.08 0 0 0
11/11/2021
16.56
 50,500 15.90 16.65 15.90 0 0 0
10/11/2021
16.41
 21,100 16.56 16.56 16.14 0 0 0
09/11/2021
16.59
 22,500 16.62 16.62 16.26 0 0 0
08/11/2021
16.62
 31,800 16.74 16.74 16.50 0 0 0
05/11/2021
16.59
 31,900 16.20 16.68 16.14 0 0 0
04/11/2021
16.14
 41,500 15.72 16.14 15.72 0 0 0
03/11/2021
15.72
 15,400 15.84 15.84 15.69 0 0 0
02/11/2021
15.84
 8,400 15.78 15.84 15.66 0 0 0
01/11/2021
15.84
 2,900 15.66 16.11 15.66 0 0 0
29/10/2021
16.17
 14,200 16.05 16.17 15.96 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/10/2021
16.02
 12,600 15.69 16.02 15.54 0 0 0
27/10/2021
16.02
 18,200 16.02 16.02 15.02 0 0 0
26/10/2021
15.96
 5,900 15.87 16.14 15.84 0 0 0
25/10/2021
15.99
 88,400 15.87 16.43 15.81 0 0 0
22/10/2021
15.84
 29,300 15.84 15.84 15.55 0 0 0
21/10/2021
15.84
 5,400 16.31 16.31 15.64 0 0 0
20/10/2021
16.26
 7,800 15.64 16.90 15.64 0 0 0
19/10/2021
16.31
 40,600 15.84 16.43 15.55 0 0 0
18/10/2021
15.37
 46,500 15.37 15.37 14.26 0 0 0
15/10/2021
15.26
 61,500 15.02 15.26 15.02 0 0 0
14/10/2021
15.02
 5,200 15.14 15.14 15.02 0 0 0
13/10/2021
15.14
 35,900 15.26 15.26 14.67 0 0 0
12/10/2021
15.26
 200 14.96 15.26 14.96 0 0 0
11/10/2021
14.96
 39,300 14.91 14.96 14.38 0 0 0
08/10/2021
14.96
 1,800 15.26 15.26 14.73 0 0 0
07/10/2021
15.14
 6,500 15.37 15.37 14.85 0 0 0
06/10/2021
15.14
 35,200 14.85 15.14 14.20 0 0 0
05/10/2021
14.85
 19,100 14.67 14.96 14.44 0 0 0
04/10/2021
14.67
 46,600 13.97 14.67 13.79 0 0 0
01/10/2021
13.97
 8,900 14.08 14.08 13.79 0 0 0
30/09/2021
14.08
 200 14.08 14.08 14.08 0 0 0
29/09/2021
13.79
 4,700 13.56 13.79 13.56 0 0 0
28/09/2021
13.79
 11,100 13.50 13.79 13.50 0 0 0
27/09/2021
13.38
 200 13.97 13.97 13.38 0 0 0
24/09/2021
13.85
 2,100 13.85 13.85 13.85 0 0 0
23/09/2021
13.79
 1,200 13.91 13.97 13.79 0 0 0
22/09/2021
13.91
 4,300 13.85 13.91 13.85 0 0 0
21/09/2021
13.85
 5,300 13.85 13.85 13.85 0 0 0
20/09/2021
13.79
 6,900 13.79 13.79 13.79 0 0 0
17/09/2021
13.73
 16,100 13.73 13.85 13.73 0 0 0
16/09/2021
13.73
 400 13.73 13.73 13.73 0 0 0
15/09/2021
13.73
 900 13.73 13.73 13.73 0 0 0
14/09/2021
13.67
 1,400 13.61 13.73 13.61 0 0 0
13/09/2021
13.61
 10,000 13.50 13.61 13.50 0 0 0
10/09/2021
13.50
 24,900 13.50 13.56 13.50 0 0 0
09/09/2021
13.50
 19,000 13.50 13.50 13.50 0 0 0
08/09/2021
13.50
 7,200 13.56 13.79 13.50 0 0 0
07/09/2021
13.79
 7,000 13.50 13.79 13.50 0 0 0
06/09/2021
13.50
 19,600 13.50 13.53 13.50 0 0 0
01/09/2021
13.50
 7,400 13.76 13.76 13.50 0 0 0
31/08/2021
13.09
 1,500 12.91 13.09 12.91 0 0 0
30/08/2021
13.03
 0 13.03 13.03 13.03 0 0 0
27/08/2021
13.03
 2,000 13.03 13.03 13.03 0 0 0
26/08/2021
12.91
 0 12.91 12.91 12.91 0 0 0
25/08/2021
12.91
 5,000 12.91 12.91 12.91 0 0 0
24/08/2021
12.97
 1,000 12.97 12.97 12.97 0 0 0
23/08/2021
12.97
 800 12.97 12.97 12.97 0 0 0
20/08/2021
13.17
 15,400 13.20 13.20 13.17 0 0 0
19/08/2021
13.17
 900 13.17 13.17 13.17 0 0 0
18/08/2021
13.20
 19,400 13.14 13.20 13.14 0 0 0
17/08/2021
13.14
 1,400 13.14 13.14 13.14 0 0 0
16/08/2021
13.09
 2,500 12.91 13.09 12.91 0 0 0
13/08/2021
12.91
 4,400 12.91 12.91 12.79 0 0 0

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