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)
14/04/2021
13.26
 10,000 13.41 13.41 13.26 10,000 0 0.2
13/04/2021
13.41
 0 13.41 13.41 13.41 0 0 0
12/04/2021
13.41
 30,100 13.26 13.41 13.26 30,000 0 0.7
09/04/2021
13.26
 5,500 13.26 13.26 13.26 4,500 0 0.1
08/04/2021
13.26
 47,400 13.09 13.26 13.09 46,400 0 1.0
07/04/2021
13.09
 2,400 13.09 13.12 13.09 0 0 0
06/04/2021
13.09
 9,400 12.97 13.09 13.09 0 0 0
05/04/2021
12.97
 5,300 12.94 13.03 12.94 0 0 0
02/04/2021
12.94
 11,500 12.94 12.94 12.94 0 0 0
01/04/2021
12.94
 8,300 13.09 13.20 12.91 0 0 0
31/03/2021
13.09
 3,400 13.03 13.09 12.62 0 0 0
30/03/2021
13.03
 14,200 12.97 13.09 12.91 0 0 0
29/03/2021
12.97
 2,100 12.73 13.20 12.91 0 0 0
26/03/2021
12.73
 2,000 13.09 13.09 12.73 0 0 0
25/03/2021
13.09
 11,000 13.09 13.09 13.03 0 0 0
24/03/2021
13.09
 10,500 13.09 13.09 13.03 0 0 0
23/03/2021
13.09
 20,700 13.09 13.09 13.09 0 0 0
22/03/2021
13.09
 100 13.03 13.09 13.09 0 0 0
19/03/2021
13.03
 36,100 13.03 13.03 12.91 0 0 0
18/03/2021
13.03
 13,300 13.03 13.03 12.97 0 0 0
17/03/2021
13.03
 21,300 12.91 13.03 13.03 0 0 0
16/03/2021
12.91
 2,000 13.03 13.03 12.91 0 0 0
15/03/2021
13.03
 44,200 13.20 13.20 12.91 0 0 0
12/03/2021
13.20
 23,000 13.06 13.20 13.09 0 0 0
11/03/2021
13.06
 13,100 12.97 13.09 12.97 0 0 0
10/03/2021
12.97
 25,200 12.97 13.20 12.97 0 2,000 0.0
09/03/2021
12.97
 20,900 13.00 13.00 12.73 0 0 0
08/03/2021
13.00
 10,000 13.03 13.03 13.00 0 0 0
05/03/2021
13.03
 12,400 13.20 13.20 12.97 0 0 0
04/03/2021
13.20
 3,700 13.20 13.20 13.20 1,000 0 0.0
03/03/2021
13.20
 4,400 13.20 13.20 13.09 0 0 0
02/03/2021
13.20
 21,000 13.23 13.23 13.20 0 0 0
01/03/2021
13.23
 12,600 13.23 13.23 13.20 0 0 0
26/02/2021
13.23
 0 13.23 13.23 13.23 0 0 0
25/02/2021
13.23
 3,200 12.91 13.23 12.91 0 0 0
24/02/2021
12.91
 900 13.44 13.44 12.91 0 0 0
23/02/2021
13.44
 2,500 12.91 13.44 12.91 0 0 0
22/02/2021
12.91
 19,000 12.91 12.91 12.79 1,000 1,500 0.0
19/02/2021
12.91
 7,200 13.09 13.09 12.91 0 0 0
18/02/2021
13.09
 1,500 13.09 13.09 13.09 0 0 0
17/02/2021
13.09
 29,100 13.88 13.88 12.97 0 0 0
09/02/2021
13.88
 6,500 13.03 13.88 13.09 0 0 0
08/02/2021
13.03
 200 13.20 13.44 13.03 0 0 0
05/02/2021
13.20
 1,800 13.20 13.20 13.20 0 0 0
04/02/2021
13.20
 0 13.20 13.20 13.20 0 0 0
03/02/2021
13.20
 900 12.91 13.20 12.91 0 0 0
02/02/2021
12.91
 4,500 13.20 13.20 12.91 0 0 0
01/02/2021
13.20
 2,100 12.94 13.20 13.20 0 0 0
29/01/2021
12.94
 600 12.12 12.94 11.33 0 0 0
28/01/2021
12.12
 19,500 13.03 13.03 12.12 0 0 0
27/01/2021
13.03
 3,100 13.03 13.20 13.03 0 0 0
26/01/2021
13.03
 16,300 13.32 13.32 13.03 0 4,000 -0.1
25/01/2021
13.32
 14,000 13.26 13.32 13.26 0 0 0
22/01/2021
13.26
 3,000 13.20 13.32 13.20 0 0 0
21/01/2021
13.20
 2,400 13.20 13.26 13.20 0 0 0
20/01/2021
13.20
 25,700 13.26 13.44 12.91 0 1,300 0.0
19/01/2021
13.26
 2,500 13.32 13.38 13.26 0 0 0
18/01/2021
13.32
 400 13.56 13.56 13.32 0 0 0
15/01/2021
13.56
 20,100 13.50 13.56 13.50 0 0 0
14/01/2021
13.50
 10,300 13.50 13.79 13.50 1,300 0 0.0
13/01/2021
13.50
 11,100 13.50 13.56 13.50 0 0 0
12/01/2021
13.50
 15,700 13.50 13.50 13.50 0 0 0
11/01/2021
13.50
 61,100 13.50 13.50 13.50 0 500 0.0
08/01/2021
13.50
 9,400 13.50 13.50 13.50 0 500 0.0
07/01/2021
13.50
 3,000 13.50 13.50 13.50 0 500 0.0
06/01/2021
13.50
 24,900 13.50 13.50 13.50 0 0 0
05/01/2021
13.50
 15,200 13.50 13.50 13.50 0 0 0
04/01/2021
13.50
 11,300 13.50 13.50 13.50 0 0 0
31/12/2020
13.50
 5,720 13.26 13.50 13.20 0 0 0
30/12/2020
13.26
 910 13.50 13.50 13.26 0 0 0
29/12/2020
13.50
 3,860 13.79 13.79 12.85 0 0 0
28/12/2020
13.79
 400 13.38 13.79 13.79 0 0 0
25/12/2020
13.38
 940 13.32 13.38 13.32 770 0 0.0
24/12/2020
13.32
 960 13.32 13.32 13.32 960 0 0.0
23/12/2020
13.32
 240 13.26 13.32 13.26 0 0 0
22/12/2020
13.26
 9,230 13.26 13.29 13.26 0 0 0
21/12/2020
13.26
 5,120 13.26 13.26 13.26 0 0 0
18/12/2020
13.26
 1,600 13.26 13.26 13.26 0 0 0
17/12/2020
13.26
 7,600 13.50 13.61 13.26 100 0 0.0
16/12/2020
13.50
 260 13.67 13.67 13.50 0 0 0
15/12/2020
13.67
 4,630 13.67 13.67 12.91 0 0 0
14/12/2020
13.67
 5,680 13.73 13.73 13.50 0 0 0
11/12/2020
13.73
 1,980 13.76 13.76 13.50 0 0 0
10/12/2020
13.76
 6,310 13.91 13.91 13.50 0 0 0
09/12/2020
13.91
 520 13.73 14.03 13.91 0 0 0
08/12/2020
13.73
 18,480 13.73 13.85 13.73 0 0 0
07/12/2020
13.73
 4,560 13.91 13.91 13.73 0 0 0
04/12/2020
13.91
 910 13.85 14.38 13.85 0 0 0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/12/2020
13.85
 7,480 13.67 13.85 13.73 0 0 0
02/12/2020
13.67
 25,030 13.51 13.73 13.57 0 0 0
01/12/2020
13.51
 12,640 13.46 13.51 13.46 0 0 0
30/11/2020
13.46
 8,430 13.46 13.51 13.46 0 0 0
27/11/2020
13.46
 1,400 13.46 13.51 13.46 0 0 0
26/11/2020
13.46
 300 13.46 13.46 13.46 0 0 0
25/11/2020
13.46
 1,390 13.46 13.48 13.46 0 0 0
24/11/2020
13.46
 3,080 13.46 13.51 13.40 0 0 0
23/11/2020
13.46
 4,200 13.40 13.51 13.40 0 0 0
20/11/2020
13.40
 1,830 13.40 13.51 13.24 0 0 0
19/11/2020
13.40
 6,070 13.51 13.57 13.40 0 0 0
18/11/2020
13.51
 8,170 13.51 13.51 13.51 0 0 0

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