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)
01/05/2026
32.54
 5,100 32.26 32.54 32.26 0 0 0
30/04/2026
29.24
 900 29.24 29.33 28.77 0 0 0
29/04/2026
32.21
 1,800 32.49 32.49 32.07 0 0 0
28/04/2026
32.49
 2,900 32.12 32.54 31.88 0 0 0
27/04/2026
29.24
 900 29.24 29.33 28.77 0 0 0
24/04/2026
32.26
 4,000 32.16 32.26 32.16 0 0 0
23/04/2026
32.26
 4,200 32.12 32.26 32.12 0 0 0
22/04/2026
32.21
 3,900 32.26 32.26 32.16 0 0 0
21/04/2026
32.26
 4,000 32.54 32.54 32.16 0 0 0
20/04/2026
32.26
 6,600 32.40 32.40 32.16 0 0 0
17/04/2026
32.40
 3,500 32.21 32.45 32.07 0 0 0
16/04/2026
32.54
 4,100 31.64 32.54 31.64 0 0 0
15/04/2026
32.45
 3,000 32.26 32.54 32.26 0 0 0
14/04/2026
32.26
 1,000 32.54 32.54 32.26 0 0 0
13/04/2026
32.40
 3,700 32.45 32.45 32.35 0 0 0
10/04/2026
32.45
 3,100 32.45 32.45 32.45 0 0 0
09/04/2026
32.49
 2,000 32.49 32.49 32.30 0 0 0
08/04/2026
32.49
 2,300 32.35 32.54 32.30 0 0 0
07/04/2026
32.35
 4,600 32.45 32.45 32.35 0 0 0
06/04/2026
32.45
 2,400 32.54 33.01 32.45 0 0 0
03/04/2026
32.54
 800 33.01 33.01 32.35 0 0 0
02/04/2026
32.54
 8,100 32.35 32.54 32.07 0 0 0
01/04/2026
32.54
 5,200 32.35 32.54 32.35 0 0 0
31/03/2026
32.35
 5,100 32.49 32.49 32.26 0 0 0
30/03/2026
32.49
 1,200 32.54 32.54 32.16 0 0 0
27/03/2026
32.40
 800 32.45 32.45 32.12 0 0 0
26/03/2026
32.40
 3,700 32.07 32.40 32.07 0 0 0
25/03/2026
32.16
 1,700 32.49 32.49 31.79 0 0 0
24/03/2026
32.49
 10,700 32.45 32.49 31.69 0 0 0
23/03/2026
32.45
 6,000 32.54 32.54 32.07 0 0 0
20/03/2026
32.54
 1,400 32.78 32.78 32.54 0 0 0
19/03/2026
32.45
 4,000 31.74 32.54 31.74 0 0 0
18/03/2026
32.54
 9,700 32.45 32.54 32.35 0 0 0
17/03/2026
32.45
 17,400 32.49 32.49 32.26 0 0 0
16/03/2026
32.49
 8,100 32.40 32.49 32.26 0 0 0
13/03/2026
32.45
 2,700 32.49 32.54 32.35 0 0 0
12/03/2026
32.49
 3,600 32.45 32.49 32.45 0 0 0
11/03/2026
32.49
 1,100 31.69 32.68 31.69 0 0 0
10/03/2026
32.49
 3,700 32.40 32.49 32.16 0 0 0
09/03/2026
32.40
 10,000 32.73 32.73 31.79 0 0 0
06/03/2026
32.73
 400 32.87 32.87 32.73 0 0 0
05/03/2026
32.82
 33,100 32.92 32.92 32.07 0 0 0
04/03/2026
32.16
 9,500 32.82 32.82 32.07 0 0 0
03/03/2026
32.49
 1,600 33.01 33.01 32.12 0 0 0
02/03/2026
32.59
 4,200 32.92 32.92 32.07 0 0 0
27/02/2026
32.54
 8,200 32.63 32.63 32.12 0 0 0
26/02/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/02/2026
32.63
 16,200 31.88 32.63 31.88 0 0 0
25/02/2026
32.45
 5,800 32.45 32.54 32.35 0 0 0
24/02/2026
32.45
 4,300 32.45 32.49 31.80 0 0 0
23/02/2026
32.45
 8,300 32.40 32.54 32.35 0 0 0
20/02/2026
28.41
 900 28.41 28.50 27.95 0 0 0
19/02/2026
28.41
 900 28.41 28.50 27.95 0 0 0
18/02/2026
28.41
 900 28.41 28.50 27.95 0 0 0
17/02/2026
28.41
 900 28.41 28.50 27.95 0 0 0
16/02/2026
28.41
 900 28.41 28.50 27.95 0 0 0
13/02/2026
32.40
 11,100 32.08 32.40 31.99 0 0 0
12/02/2026
32.03
 2,400 31.99 32.03 31.99 0 0 0
11/02/2026
31.94
 2,600 31.62 32.03 31.62 0 0 0
10/02/2026
31.90
 1,200 31.99 31.99 31.67 0 0 0
09/02/2026
31.85
 2,700 32.08 32.08 31.85 0 0 0
06/02/2026
31.90
 4,800 31.21 31.90 31.21 0 0 0
05/02/2026
31.80
 3,100 31.80 31.85 31.80 0 0 0
04/02/2026
31.80
 3,800 31.71 31.80 31.71 0 0 0
03/02/2026
31.71
 7,100 31.62 31.71 31.62 0 0 0
02/02/2026
31.76
 7,500 31.53 31.76 31.44 0 0 0
30/01/2026
31.67
 2,700 31.71 31.71 31.67 0 0 0
29/01/2026
31.71
 5,500 31.76 31.76 31.71 0 0 0
28/01/2026
31.76
 4,900 31.85 31.85 31.62 0 0 0
27/01/2026
31.62
 1,200 31.16 31.62 31.16 0 0 0
26/01/2026
31.53
 1,800 31.62 31.71 31.53 0 0 0
23/01/2026
31.53
 3,400 31.62 31.62 31.53 0 0 0
22/01/2026
31.62
 2,500 31.53 31.62 31.21 0 0 0
21/01/2026
31.16
 17,400 31.62 31.67 31.12 0 0 0
20/01/2026
31.25
 30,300 31.35 31.39 31.25 0 0 0
19/01/2026
31.62
 14,200 31.35 32.63 31.35 0 0 0
16/01/2026
31.35
 13,700 31.67 31.67 31.25 0 0 0
15/01/2026
31.53
 2,900 31.62 31.62 31.53 0 0 0
14/01/2026
31.62
 5,900 31.62 31.80 31.53 0 0 0
13/01/2026
31.62
 1,200 31.62 31.62 31.62 0 0 0
12/01/2026
31.62
 2,000 31.71 31.71 31.62 0 0 0
09/01/2026
31.67
 700 31.71 31.71 31.67 0 0 0
08/01/2026
31.62
 1,100 31.67 31.67 31.57 0 0 0
07/01/2026
31.62
 3,800 31.71 31.71 31.35 0 0 0
06/01/2026
31.62
 15,700 31.71 31.71 31.25 0 0 0
05/01/2026
31.62
 5,100 31.35 31.62 31.35 0 0 0
02/01/2026
31.67
 2,700 31.71 31.71 31.67 0 0 0
01/01/2026
31.21
 100 31.21 31.21 31.21 0 0 0
31/12/2025
31.21
 100 31.21 31.21 31.21 0 0 0
30/12/2025
31.62
 2,400 31.16 31.62 31.16 0 0 0
29/12/2025
31.16
 5,400 31.16 31.16 31.16 0 0 0
26/12/2025
31.16
 6,200 31.16 31.62 31.16 0 0 0
25/12/2025
31.16
 3,700 31.44 31.57 30.25 0 0 0
24/12/2025
31.62
 0 31.62 31.62 31.62 0 0 0
23/12/2025
31.62
 1,200 31.71 31.71 31.62 0 0 0
22/12/2025
31.62
 3,800 31.62 31.62 31.53 0 0 0
19/12/2025
31.62
 3,100 31.62 31.62 31.53 0 0 0
18/12/2025
31.62
 4,600 31.53 31.62 31.48 0 0 0
17/12/2025
31.62
 6,300 31.53 31.62 31.53 0 0 0
16/12/2025
31.62
 3,300 31.57 31.80 31.53 0 0 0
15/12/2025
31.71
 4,800 31.80 31.80 31.62 0 0 0

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