CTCP Thủy điện Miền Nam (shp)

34.50
-0.70
(-1.99%)
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
(2024-10-16) 		0 0% 101,900 0 0
34.30
35.45
34.50
2 tháng
(2024-09-16) 		1.12 3.36% 501,300 0 0
33.38
35.45
34.50
3 tháng
(2024-08-19) 		0.65 1.91% 570,300 -1,500 -0.1
33.10
35.45
34.50
6 tháng
(2024-05-20) 		0.60 1.77% 971,800 -2,900 -0.1
32.72
35.45
34.50
12 tháng
(2023-11-21) 		7.71 28.79% 2,006,100 -4,100 -0.1
26.60
35.45
34.50
24 tháng
(2022-11-28) 		13.69 65.82% 6,142,100 37,040 -4.4
20.60
35.45
34.50
36 tháng
(2021-12-01) 		16.13 87.77% 9,787,700 63,159 -8.7
18.16
35.45
34.50
60 tháng
(2019-12-12) 		21.27 160.73% 13,749,050 244,529 -4.5
12.16
35.45
34.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
11.89
 0 11.89 11.89 11.89 0 0 0
25/06/2018
11.89
 2,010 11.15 11.89 11.15 0 0 0
22/06/2018
11.15
 5,000 11.20 11.20 11.15 0 0 0
21/06/2018
11.20
 35,600 11.57 11.57 10.93 19,300 0 0.4
20/06/2018
11.57
 11,840 11.68 11.68 11.52 9,840 0 0.2
19/06/2018
11.68
 6,010 12.47 12.47 11.68 5,750 0 0.1
18/06/2018
12.47
 2,730 12.18 12.47 11.52 2,250 0 0.1
15/06/2018
12.18
 40,000 12.21 12.21 11.94 40,000 0 0.9
14/06/2018: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2018
12.21
 25,960 11.68 12.21 11.68 23,500 0 0.5
13/06/2018
11.68
 4,010 11.73 11.73 11.33 3,940 0 0.1
12/06/2018
11.73
 9,960 11.73 11.82 11.33 9,870 0 0.2
11/06/2018
11.73
 200 11.77 11.77 11.73 0 0 0
08/06/2018
11.77
 10,230 11.77 11.77 11.58 10,220 0 0.2
07/06/2018
11.77
 1,660 11.48 11.77 11.33 0 0 0
06/06/2018
11.48
 0 11.48 11.48 11.48 0 0 0
05/06/2018
11.48
 0 11.48 11.48 11.48 0 0 0
04/06/2018
11.48
 4,450 11.33 11.53 11.48 0 0 0
01/06/2018
11.33
 9,570 11.33 11.33 11.18 4,470 0 0.1
31/05/2018
11.33
 0 11.33 11.33 11.33 0 0 0
30/05/2018
11.33
 0 11.33 11.33 11.33 0 0 0
29/05/2018
11.33
 0 11.33 11.33 11.33 0 0 0
28/05/2018
11.33
 0 11.33 11.33 11.33 0 0 0
25/05/2018
11.33
 2,540 11.43 11.43 10.84 0 2,530 -0.1
24/05/2018
11.43
 0 11.43 11.43 11.43 0 0 0
23/05/2018
11.43
 0 11.43 11.43 11.43 0 0 0
22/05/2018
11.43
 0 11.43 11.43 11.43 0 0 0
21/05/2018
11.43
 10 11.31 11.43 11.43 0 0 0
18/05/2018
11.31
 0 11.31 11.31 11.31 0 0 0
17/05/2018
11.31
 19,320 10.64 11.31 10.69 0 0 0
16/05/2018
10.64
 1,260 10.79 11.31 10.64 0 0 0
15/05/2018
10.79
 2,720 10.74 10.79 10.64 0 0 0
14/05/2018
10.74
 5,720 10.40 10.74 10.64 0 0 0
11/05/2018
10.40
 7,400 11.13 11.13 10.40 0 7,400 -0.2
10/05/2018
11.13
 5,020 11.18 11.18 11.08 0 0 0
09/05/2018
11.18
 0 11.18 11.18 11.18 0 0 0
08/05/2018
11.18
 1,700 11.18 11.18 11.18 0 0 0
07/05/2018
11.18
 2,510 11.18 11.18 11.18 0 0 0
04/05/2018
11.18
 10,340 11.08 11.18 11.08 0 0 0
03/05/2018
11.08
 3,300 11.23 11.23 11.08 0 1,500 -0.0
02/05/2018
11.23
 0 11.23 11.23 11.23 0 0 0
27/04/2018
11.23
 5,110 11.08 11.23 11.08 0 0 0
26/04/2018
11.08
 28,800 11.13 11.13 11.08 0 0 0
24/04/2018
11.13
 10,000 11.33 11.33 11.13 0 0 0
23/04/2018
11.33
 0 11.33 11.33 11.33 0 0 0
20/04/2018
11.33
 13,100 11.18 11.33 10.59 0 0 0
19/04/2018
11.18
 21,190 11.33 11.33 11.18 0 200 -0.0
18/04/2018
11.33
 45,100 11.23 11.33 11.23 28,500 0 0.7
17/04/2018
11.23
 29,570 11.33 11.33 11.23 60 0 0.0
16/04/2018
11.33
 950 11.23 11.43 11.33 900 0 0.0
13/04/2018
11.23
 40,900 11.23 11.33 11.23 19,000 0 0.4
12/04/2018
11.23
 37,010 11.23 11.23 11.13 0 0 0
11/04/2018
11.23
 32,940 11.23 11.23 11.23 12,040 0 0.3
10/04/2018
11.23
 11,300 11.23 11.33 11.23 8,210 0 0.2
09/04/2018
11.23
 10,000 11.33 11.33 11.23 9,000 0 0.2
06/04/2018
11.33
 11,450 11.31 11.33 11.13 1,450 0 0.0
05/04/2018
11.31
 14,400 11.33 11.33 11.28 14,340 0 0.3
04/04/2018
11.33
 69,750 11.31 11.33 11.18 20,000 0 0.5
03/04/2018
11.31
 12,780 11.33 11.43 11.31 7,750 0 0.2
02/04/2018
11.33
 14,320 11.26 11.33 11.26 9,250 0 0.2
30/03/2018
11.26
 8,000 11.33 11.33 11.26 8,000 0 0.2
29/03/2018
11.33
 15,100 11.26 11.33 11.28 8,000 0 0.2
28/03/2018
11.26
 14,980 11.26 11.26 11.26 0 0 0
27/03/2018
11.26
 26,200 11.26 11.26 11.23 8,000 200 0.2
26/03/2018
11.26
 4,000 11.26 11.26 11.26 4,000 0 0.1
23/03/2018
11.26
 21,970 11.28 11.28 11.26 21,970 0 0.5
22/03/2018
11.28
 20,720 11.23 11.28 11.18 20,640 0 0.5
21/03/2018
11.23
 29,390 11.26 11.33 11.23 28,890 0 0.7
20/03/2018
11.26
 5,840 11.23 11.33 11.18 5,720 0 0.1
19/03/2018
11.23
 1,010 11.33 11.43 11.23 1,000 0 0.0
16/03/2018
11.33
 9,450 11.33 11.33 11.33 3,940 0 0.1
15/03/2018
11.33
 12,800 11.23 11.33 11.18 11,740 0 0.3
14/03/2018
11.23
 15,640 11.28 11.28 11.23 10,780 0 0.2
13/03/2018
11.28
 19,260 11.23 11.28 11.23 7,720 0 0.2
12/03/2018
11.23
 21,150 11.28 11.31 11.18 19,460 0 0.4
09/03/2018
11.28
 4,020 11.18 11.33 11.18 4,000 0 0.1
08/03/2018
11.18
 9,990 11.18 11.18 11.18 9,990 0 0.2
07/03/2018
11.18
 3,000 11.33 11.33 11.18 2,000 0 0.0
06/03/2018
11.33
 2,970 11.23 11.33 11.31 2,950 0 0.1
05/03/2018
11.23
 2,510 11.43 11.43 11.23 0 0 0
02/03/2018
11.43
 2,020 11.18 11.43 11.18 0 0 0
01/03/2018
11.18
 9,620 11.13 11.33 11.13 8,620 0 0.2
28/02/2018
11.13
 15,560 11.13 11.58 11.13 0 0 0
27/02/2018
11.13
 5,100 11.33 11.33 11.13 5,080 0 0.1
26/02/2018
11.33
 9,010 11.08 11.33 11.08 5,000 0 0.1
23/02/2018
11.08
 2,000 11.65 11.65 11.08 2,000 0 0.0
22/02/2018
11.65
 5,410 11.65 11.65 11.08 0 0 0
21/02/2018
11.65
 0 11.65 11.65 11.65 0 0 0
13/02/2018
11.65
 1,300 11.58 11.65 11.65 0 0 0
12/02/2018
11.58
 3,710 11.04 11.58 11.04 0 0 0
09/02/2018
11.04
 0 11.04 11.04 11.04 0 0 0
08/02/2018
11.04
 2,090 11.33 11.33 11.04 0 0 0
07/02/2018
11.33
 4,000 11.33 11.33 11.33 0 0 0
06/02/2018
11.33
 20,110 11.23 11.82 10.47 310 0 0.0
05/02/2018
11.23
 0 11.23 11.23 11.23 0 0 0
02/02/2018
11.23
 2,390 11.82 11.82 11.04 690 0 0.0
01/02/2018
11.82
 20 11.33 11.82 11.82 0 0 0
31/01/2018
11.33
 9,450 11.82 11.82 11.04 0 0 0
30/01/2018
11.82
 3,020 11.82 11.82 11.08 0 0 0
29/01/2018
11.82
 15,050 11.82 12.07 11.13 30 0 0.0
26/01/2018
11.82
 13,540 12.07 12.07 11.23 1,510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |