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)
05/02/2020
10.90
 1,000 10.80 10.90 10.90 0 0 0
04/02/2020
10.80
 50 10.90 11.62 10.80 0 0 0
03/02/2020
10.90
 160 10.70 10.90 10.90 0 0 0
31/01/2020
10.70
 0 10.70 10.70 10.70 0 0 0
30/01/2020
10.70
 60 11.32 11.32 10.70 0 0 0
22/01/2020
11.32
 4,980 10.90 11.35 11.30 0 0 0
21/01/2020
10.90
 800 11.15 11.15 10.90 0 0 0
20/01/2020
11.15
 210 11.15 11.15 11.15 0 0 0
17/01/2020
11.15
 0 11.15 11.15 11.15 0 0 0
16/01/2020
11.15
 2,040 11.15 11.27 11.15 0 0 0
15/01/2020
11.15
 1,170 11.15 11.35 11.15 0 0 0
14/01/2020
11.15
 5,210 11.40 11.40 11.15 0 0 0
13/01/2020
11.40
 0 11.40 11.40 11.40 0 0 0
10/01/2020
11.40
 890 10.95 11.40 10.90 0 0 0
09/01/2020
10.95
 200 10.95 10.95 10.95 0 0 0
08/01/2020
10.95
 0 10.95 10.95 10.95 0 0 0
07/01/2020
10.95
 0 10.95 10.95 10.95 0 0 0
06/01/2020
10.95
 9,500 11.40 11.40 10.95 0 0 0
03/01/2020
11.40
 200 10.80 11.40 11.40 200 0 0.0
02/01/2020
10.80
 400 10.65 10.80 10.80 0 0 0
31/12/2019
10.65
 4,000 10.65 10.65 10.26 0 1,100 0.0
30/12/2019
10.65
 4,660 10.90 10.90 10.65 0 0 0
27/12/2019
10.90
 1,630 10.90 10.90 10.90 0 0 0
26/12/2019
10.90
 2,870 10.80 10.90 10.80 0 0 0
25/12/2019
10.80
 12,140 10.90 10.90 10.70 0 0 0
24/12/2019
10.90
 7,640 10.75 10.90 10.75 0 0 0
23/12/2019
10.75
 1,010 10.90 10.90 10.16 0 1,000 0.0
20/12/2019
10.90
 3,000 11.35 11.35 10.65 0 0 0
19/12/2019
11.35
 770 11.72 11.72 10.90 0 0 0
18/12/2019
11.72
 0 11.72 11.72 11.72 0 0 0
17/12/2019
11.72
 0 11.72 11.72 11.72 0 0 0
16/12/2019
11.72
 310 11.32 11.72 11.00 0 0 0
13/12/2019
11.32
 0 11.32 11.32 11.32 0 0 0
12/12/2019
11.32
 60 10.90 11.37 11.32 0 0 0
11/12/2019
10.90
 10 10.65 10.90 10.90 0 0 0
10/12/2019
10.65
 310 10.50 10.65 10.50 0 0 0
09/12/2019
10.50
 6,240 10.75 10.75 10.50 0 0 0
06/12/2019
10.75
 1,060 11.55 11.55 10.75 0 0 0
05/12/2019
11.55
 1,010 11.55 11.55 10.75 0 0 0
04/12/2019
11.55
 0 11.55 11.55 11.55 0 0 0
03/12/2019
11.55
 10 11.17 11.55 11.55 0 0 0
02/12/2019
11.17
 10 10.45 11.17 11.17 0 0 0
29/11/2019
10.45
 10 11.15 11.15 10.45 0 0 0
28/11/2019
11.15
 0 11.15 11.15 11.15 0 0 0
27/11/2019
11.15
 460 11.89 11.89 11.07 0 0 0
26/11/2019
11.89
 30 11.15 11.89 11.89 0 0 0
25/11/2019
11.15
 20,050 11.84 12.09 11.15 0 0 0
22/11/2019
11.84
 5,540 11.89 11.89 11.10 0 0 0
21/11/2019
11.89
 12,010 11.40 11.89 11.40 0 0 0
20/11/2019
11.40
 1,220 10.95 11.40 10.90 0 0 0
19/11/2019
10.95
 760 11.00 11.35 10.95 0 0 0
18/11/2019
11.00
 7,120 10.90 11.00 10.95 0 0 0
15/11/2019
10.90
 31,930 10.90 10.90 10.90 0 0 0
14/11/2019
10.90
 41,080 10.90 10.95 10.90 0 0 0
13/11/2019
10.90
 4,000 10.95 11.00 10.90 0 0 0
12/11/2019
10.95
 13,740 10.90 10.95 10.80 0 0 0
11/11/2019
10.90
 2,000 10.90 11.00 10.90 0 0 0
08/11/2019
10.90
 1,350 10.95 10.95 10.90 0 0 0
07/11/2019
10.95
 8,700 10.90 10.95 10.90 200 0 0.0
06/11/2019
10.90
 50 10.80 10.90 10.90 0 0 0
05/11/2019
10.80
 2,440 10.90 10.90 10.75 0 0 0
04/11/2019
10.90
 0 10.90 10.90 10.90 0 0 0
01/11/2019
10.90
 100 10.90 10.90 10.90 0 0 0
31/10/2019
10.90
 2,250 10.70 10.90 10.80 1,000 0 0.0
30/10/2019
10.70
 1,000 10.65 10.70 10.70 0 0 0
29/10/2019
10.65
 1,340 10.85 10.85 10.65 0 0 0
28/10/2019
10.85
 860 10.80 10.90 10.85 0 0 0
25/10/2019
10.80
 850 10.90 10.90 10.80 0 0 0
24/10/2019
10.90
 590 10.90 11.00 10.90 0 0 0
23/10/2019
10.90
 0 10.90 10.90 10.90 0 0 0
22/10/2019
10.90
 330 10.80 10.90 10.90 0 0 0
21/10/2019
10.80
 1,750 10.80 10.90 10.80 0 0 0
18/10/2019
10.80
 5,100 10.80 10.80 10.80 0 0 0
17/10/2019
10.80
 1,500 10.73 10.80 10.73 0 0 0
16/10/2019
10.73
 7,250 10.70 10.75 10.65 0 0 0
15/10/2019
10.70
 900 10.65 10.70 10.70 0 0 0
14/10/2019
10.65
 1,580 10.80 10.80 10.65 0 0 0
11/10/2019
10.80
 0 10.80 10.80 10.80 0 0 0
10/10/2019
10.80
 10,110 10.85 10.90 10.80 0 0 0
09/10/2019
10.85
 1,700 10.75 10.85 10.65 0 0 0
08/10/2019
10.75
 18,600 10.65 10.90 10.65 0 0 0
07/10/2019
10.65
 14,570 10.90 10.90 10.65 0 0 0
04/10/2019
10.90
 14,580 11.05 11.05 10.90 0 0 0
03/10/2019
11.05
 150 10.90 11.40 11.05 0 0 0
02/10/2019
10.90
 8,280 11.15 11.15 10.70 0 0 0
01/10/2019
11.15
 70 11.15 11.15 11.15 0 0 0
30/09/2019
11.15
 13,590 10.93 11.15 10.78 0 0 0
27/09/2019
10.93
 1,350 10.65 10.93 10.28 0 0 0
26/09/2019
10.65
 1,080 10.65 11.35 10.65 0 0 0
25/09/2019
10.65
 50,120 11.00 11.00 10.41 0 0 0
24/09/2019
11.00
 6,850 10.95 11.50 10.95 0 0 0
23/09/2019
10.95
 2,530 10.70 10.95 10.01 160 0 0.0
20/09/2019
10.70
 4,110 10.95 10.95 10.70 40 0 0.0
19/09/2019
10.95
 0 10.95 10.95 10.95 0 0 0
18/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
18/09/2019
10.95
 60 10.88 11.00 10.95 0 0 0
17/09/2019
10.88
 37,890 10.90 10.99 10.88 1,040 0 0.0
16/09/2019
10.90
 26,480 10.90 10.94 10.85 0 0 0
13/09/2019
10.90
 710 10.90 10.90 10.88 0 0 0
12/09/2019
10.90
 300 10.90 10.90 10.58 0 0 0
11/09/2019
10.90
 2,140 10.90 10.90 10.81 0 0 0

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