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)
17/11/2020
13.51
 15,910 13.51 13.62 13.51 0 0 0
16/11/2020
13.51
 6,240 13.78 13.78 13.51 0 0 0
13/11/2020
13.78
 2,820 13.51 13.78 13.51 0 0 0
12/11/2020
13.51
 0 13.51 13.51 13.51 0 0 0
11/11/2020
13.51
 1,590 13.51 13.51 13.02 0 0 0
10/11/2020
13.51
 930 13.51 13.51 13.51 0 0 0
09/11/2020
13.51
 310 13.51 13.51 13.51 0 0 0
06/11/2020
13.51
 1,620 13.51 13.51 13.51 0 0 0
05/11/2020
13.51
 1,540 13.51 13.78 13.27 0 0 0
04/11/2020
13.51
 2,740 13.00 13.51 13.27 0 0 0
03/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/11/2020
13.00
 0 11.92 13.00 13.00 0 0 0
02/11/2020
11.92
 0 11.92 11.92 11.92 0 0 0
30/10/2020
11.92
 0 11.92 11.92 11.92 0 0 0
29/10/2020
11.92
 10,000 11.99 11.99 11.92 0 0 0
28/10/2020
11.99
 11,900 11.99 12.19 11.99 0 0 0
27/10/2020
11.99
 13,410 12.11 12.21 11.99 0 0 0
26/10/2020
12.11
 9,800 12.14 12.14 11.92 0 0 0
23/10/2020
12.14
 0 12.14 12.14 12.14 0 0 0
22/10/2020
12.14
 4,450 12.19 12.39 11.92 0 0 0
21/10/2020
12.19
 0 12.19 12.19 12.19 0 0 0
20/10/2020
12.19
 1,410 12.24 12.24 12.19 0 0 0
19/10/2020
12.24
 3,020 11.74 12.39 11.64 700 3,000 -0.1
16/10/2020
11.74
 460 11.99 12.14 11.64 0 0 0
15/10/2020
11.99
 51,600 12.16 12.16 11.99 0 0 0
14/10/2020
12.16
 230 12.14 12.16 12.16 0 0 0
13/10/2020
12.14
 14,020 12.14 12.24 12.14 0 0 0
12/10/2020
12.14
 2,270 12.14 12.39 12.14 0 0 0
09/10/2020
12.14
 9,770 12.14 12.19 12.14 4,000 1,550 0.1
08/10/2020
12.14
 7,140 12.11 12.14 12.14 0 0 0
07/10/2020
12.11
 3,320 11.84 12.11 11.84 0 0 0
06/10/2020
11.84
 500 11.74 11.84 11.84 0 0 0
05/10/2020
11.74
 5,250 12.04 12.04 11.74 2,860 250 0.1
02/10/2020
12.04
 36,100 12.14 12.14 12.04 0 0 0
01/10/2020
12.14
 3,630 12.04 12.14 12.02 0 0 0
30/09/2020
12.04
 4,730 12.02 12.04 11.99 0 0 0
29/09/2020
12.02
 1,820 11.97 12.04 12.02 0 0 0
28/09/2020
11.97
 2,210 11.97 12.04 11.97 0 0 0
25/09/2020
11.97
 8,140 11.89 12.07 11.89 0 0 0
24/09/2020
11.89
 2,500 11.74 11.99 11.67 0 0 0
23/09/2020
11.74
 3,500 11.64 11.74 11.64 0 0 0
22/09/2020
11.64
 5,000 11.64 11.69 11.64 0 0 0
21/09/2020
11.64
 25,010 11.64 11.64 11.64 0 0 0
18/09/2020
11.64
 27,960 11.59 11.64 11.64 0 0 0
17/09/2020
11.59
 30,670 11.64 11.64 11.59 1,550 0 0.0
16/09/2020
11.64
 15,180 11.69 11.69 11.45 0 0 0
15/09/2020
11.69
 7,920 12.11 12.11 11.69 0 0 0
14/09/2020
12.11
 57,230 11.64 12.11 11.64 0 0 0
11/09/2020
11.64
 15,300 11.55 11.64 11.59 0 0 0
10/09/2020
11.55
 4,350 11.59 11.64 11.15 0 0 0
09/09/2020
11.59
 120 11.59 11.59 11.07 0 30 0.0
08/09/2020
11.59
 790 11.45 11.62 11.50 0 0 0
07/09/2020
11.45
 12,500 11.57 11.57 11.40 0 0 0
04/09/2020
11.57
 530 11.57 11.57 11.40 0 0 0
03/09/2020
11.57
 1,640 11.55 11.57 11.55 0 0 0
01/09/2020
11.55
 18,740 11.57 12.09 11.55 0 0 0
31/08/2020
11.57
 14,940 11.64 11.64 11.50 0 250 0.0
28/08/2020
11.64
 21,970 11.64 11.64 11.64 0 0 0
27/08/2020
11.64
 57,060 11.64 11.77 11.64 0 0 0
26/08/2020
11.64
 15,430 11.64 11.64 11.64 0 0 0
25/08/2020
11.64
 10,800 11.64 11.89 11.64 0 0 0
24/08/2020
11.64
 25,200 11.64 11.67 11.59 0 0 0
21/08/2020
11.64
 5,730 11.55 11.64 11.55 0 0 0
20/08/2020
11.55
 2,150 11.67 11.67 11.40 0 0 0
19/08/2020
11.67
 2,080 11.64 11.67 11.50 0 0 0
18/08/2020
11.64
 910 11.59 11.67 11.64 0 0 0
17/08/2020
11.59
 2,310 11.64 11.64 11.40 0 0 0
14/08/2020
11.64
 7,500 11.40 12.11 11.30 0 7,380 -0.2
13/08/2020
11.40
 36,440 11.59 11.59 11.30 1,000 2,620 0.0
12/08/2020
11.59
 16,700 11.62 11.62 11.45 0 0 0
11/08/2020
11.62
 20,590 11.74 11.74 11.55 0 0 0
10/08/2020
11.74
 24,210 11.79 11.82 11.69 1,000 0 0.0
07/08/2020
11.79
 540 12.04 12.04 11.79 0 0 0
06/08/2020
12.04
 20 12.14 12.56 12.04 0 0 0
05/08/2020
12.14
 0 12.14 12.14 12.14 0 0 0
04/08/2020
12.14
 1,510 12.14 12.14 11.67 0 0 0
03/08/2020
12.14
 270 12.09 12.51 11.64 0 0 0
31/07/2020
12.09
 10 12.14 12.14 12.09 0 0 0
30/07/2020
12.14
 20 12.56 12.61 12.14 0 0 0
29/07/2020
12.56
 10 12.07 12.56 12.56 0 0 0
28/07/2020
12.07
 10 11.30 12.07 12.07 0 0 0
27/07/2020
11.30
 520 11.89 12.71 11.30 0 0 0
24/07/2020
11.89
 5,000 12.34 12.34 11.89 0 0 0
23/07/2020
12.34
 6,010 11.94 12.34 11.84 0 0 0
22/07/2020
11.94
 290 12.49 12.49 11.89 0 0 0
21/07/2020
12.49
 3,000 12.59 12.59 11.84 0 0 0
20/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
17/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
16/07/2020
12.59
 3,010 12.59 12.59 11.74 0 0 0
15/07/2020
12.59
 3,010 12.59 12.59 11.74 0 0 0
14/07/2020
12.59
 820 12.59 12.59 11.79 0 0 0
13/07/2020
12.59
 320 12.59 12.59 11.89 300 0 0.0
10/07/2020
12.59
 0 12.59 12.59 12.59 0 0 0
09/07/2020
12.59
 30 12.83 12.83 12.59 0 0 0
08/07/2020
12.83
 0 12.83 12.83 12.83 0 0 0
07/07/2020
12.83
 50 12.39 12.83 12.83 40 0 0.0
06/07/2020
12.39
 1,110 12.39 12.39 11.52 0 0 0
03/07/2020
12.39
 0 12.39 12.39 12.39 0 0 0
02/07/2020
12.39
 30 12.39 12.64 12.39 0 0 0
01/07/2020
12.39
 3,020 12.64 13.50 11.89 0 0 0
30/06/2020
12.64
 5,560 11.89 12.64 11.40 0 0 0

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