CTCP Thủy điện Miền Nam (shp)

34.05
-0.10
(-0.29%)
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
(2024-10-22) 		-0.40 -1.16% 144,500 0 0
34.05
35.45
34.05
2 tháng
(2024-09-23) 		0.10 0.31% 483,700 0 0
33.95
35.45
34.05
3 tháng
(2024-08-23) 		0.86 2.59% 621,100 -1,400 -0.0
33.10
35.45
34.05
6 tháng
(2024-05-27) 		0.72 2.15% 1,001,700 -2,900 -0.1
32.72
35.45
34.05
12 tháng
(2023-11-27) 		7.22 26.90% 2,041,800 -4,100 -0.1
26.60
35.45
34.05
24 tháng
(2022-12-02) 		13.45 65.27% 6,122,700 37,040 -4.4
20.60
35.45
34.05
36 tháng
(2021-12-07) 		15.61 84.61% 9,727,700 67,759 -8.6
18.16
35.45
34.05
60 tháng
(2019-12-18) 		20.35 148.62% 13,801,680 244,529 -4.5
12.16
35.45
34.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
33.85
 8,000 34.04 34.04 33.66 0 0 0
01/07/2024
33.62
 3,700 33.85 34.04 33.62 0 0 0
28/06/2024
33.85
 2,200 33.62 34.04 33.62 0 0 0
27/06/2024
33.85
 2,900 33.85 33.95 33.85 0 0 0
26/06/2024
33.85
 2,000 33.85 33.85 33.85 0 0 0
25/06/2024
33.85
 4,100 33.85 33.85 33.85 0 0 0
24/06/2024
33.76
 15,900 33.85 34.04 33.76 0 0 0
21/06/2024
33.85
 11,800 33.85 33.95 33.66 0 0 0
20/06/2024
33.85
 20,100 33.76 34.04 33.62 0 0 0
19/06/2024
33.76
 10,800 33.80 33.80 33.57 0 0 0
18/06/2024
33.76
 900 33.24 33.76 33.24 0 0 0
17/06/2024
33.10
 6,800 33.85 34.04 33.10 0 0 0
14/06/2024
33.85
 4,200 33.57 33.85 33.57 0 0 0
13/06/2024
33.62
 4,000 33.62 33.62 33.62 0 0 0
12/06/2024
33.57
 4,600 33.38 33.85 33.38 0 0 0
11/06/2024
33.85
 10,500 33.85 33.85 33.76 0 0 0
10/06/2024
33.80
 6,500 33.57 33.95 33.57 0 0 0
07/06/2024
33.57
 2,800 33.57 33.57 33.47 0 0 0
06/06/2024
33.57
 6,200 33.47 33.57 33.47 0 0 0
05/06/2024
33.47
 6,600 33.38 33.47 33.38 0 0 0
04/06/2024
33.47
 4,600 33.66 33.95 33.33 0 0 0
03/06/2024
33.66
 7,700 33.66 33.85 33.66 0 0 0
31/05/2024
33.57
 4,000 33.33 33.57 33.33 0 0 0
30/05/2024
33.33
 2,100 33.28 33.38 33.28 0 0 0
29/05/2024
33.33
 14,000 33.38 33.76 33.33 0 0 0
28/05/2024
33.38
 3,100 33.33 33.85 33.33 0 0 0
27/05/2024
33.33
 500 33.38 33.95 33.33 0 0 0
24/05/2024
33.33
 11,200 33.28 33.33 33.28 0 0 0
23/05/2024
33.28
 5,500 34.66 34.66 33.10 0 0 0
22/05/2024
33.66
 2,600 34.04 34.04 33.66 0 0 0
21/05/2024
33.90
 2,100 33.90 34.04 33.85 0 0 0
20/05/2024
33.90
 3,400 33.95 33.95 33.66 0 0 0
17/05/2024
33.95
 11,100 33.57 34.04 33.10 0 0 0
16/05/2024
33.57
 6,100 33.57 33.95 33.10 0 0 0
15/05/2024
34.42
 8,200 34.04 34.42 32.67 0 0 0
14/05/2024
34.04
 20,500 32.62 34.04 30.83 0 0 0
13/05/2024
32.67
 17,200 32.62 32.81 32.58 0 0 0
10/05/2024
32.34
 9,900 32.86 32.91 31.96 0 0 0
09/05/2024
32.91
 26,000 32.06 33.00 31.96 0 0 0
08/05/2024
31.82
 12,400 31.87 31.96 31.77 0 0 0
07/05/2024
31.87
 8,500 31.77 31.87 31.77 0 0 0
06/05/2024
31.82
 10,200 31.87 32.06 31.82 0 0 0
03/05/2024
31.82
 17,500 31.82 32.15 31.68 0 0 0
02/05/2024
31.77
 6,300 31.77 31.77 31.20 0 0 0
26/04/2024
31.82
 6,800 31.63 31.91 31.30 0 0 0
25/04/2024
31.63
 7,000 31.68 31.68 31.54 0 0 0
24/04/2024
31.68
 2,800 31.54 31.68 31.49 0 0 0
23/04/2024
31.44
 3,100 31.54 31.54 31.44 0 0 0
22/04/2024
31.54
 14,500 31.68 31.68 31.11 0 0 0
19/04/2024
31.20
 23,200 30.83 31.58 30.73 0 0 0
17/04/2024
31.63
 13,900 31.68 31.68 31.58 0 0 0
16/04/2024
31.58
 15,800 31.58 31.58 31.20 0 0 0
15/04/2024
31.58
 16,600 31.58 31.68 31.49 0 0 0
12/04/2024
31.49
 8,400 31.54 31.58 31.39 0 0 0
11/04/2024
31.49
 2,200 31.44 31.49 31.44 0 0 0
10/04/2024
31.44
 2,000 31.44 31.44 31.44 0 0 0
09/04/2024
31.49
 15,100 31.49 31.49 31.49 0 0 0
08/04/2024
31.49
 22,200 31.39 31.58 30.64 0 0 0
05/04/2024
31.39
 3,900 31.39 31.68 31.39 0 0 0
04/04/2024
31.39
 5,300 31.30 31.39 31.20 0 0 0
03/04/2024
31.87
 2,700 31.58 31.96 31.39 0 0 0
02/04/2024
31.96
 8,300 31.20 31.96 31.20 0 0 0
01/04/2024
31.58
 8,600 31.96 31.96 31.20 0 0 0
29/03/2024
31.63
 1,900 31.63 31.63 31.63 0 0 0
28/03/2024
31.63
 14,100 31.20 31.68 30.31 0 0 0
27/03/2024
31.20
 10,000 31.30 31.30 31.20 0 0 0
26/03/2024
31.39
 3,100 31.20 31.39 31.20 0 0 0
25/03/2024
31.20
 7,500 31.68 31.68 31.20 0 0 0
22/03/2024
31.68
 2,300 31.68 31.68 31.30 0 0 0
21/03/2024
31.68
 2,300 31.49 31.68 31.49 0 0 0
20/03/2024
31.82
 1,400 31.68 31.82 31.63 0 0 0
19/03/2024
31.63
 2,200 31.02 31.63 31.02 0 0 0
18/03/2024
31.02
 12,000 31.87 31.87 30.73 0 0 0
15/03/2024
31.87
 300 31.87 31.87 31.87 0 0 0
14/03/2024
31.87
 2,700 31.82 34.04 31.82 0 0 0
13/03/2024
31.82
 6,400 31.77 31.87 31.39 0 0 0
12/03/2024
31.77
 2,900 31.20 31.77 31.20 0 0 0
11/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/03/2024
31.54
 17,500 32.86 32.86 31.54 0 0 0
08/03/2024
30.73
 3,000 30.91 30.91 30.09 0 0 0
07/03/2024
30.91
 5,500 30.64 31.05 30.41 0 0 0
06/03/2024
30.64
 5,200 30.64 30.64 30.64 0 0 0
05/03/2024
30.64
 3,000 30.73 30.73 30.27 0 0 0
04/03/2024
31.19
 5,600 32.02 32.02 31.19 0 0 0
01/03/2024
30.64
 7,000 31.97 31.97 30.64 0 0 0
29/02/2024
30.55
 6,700 30.46 31.19 30.46 0 0 0
28/02/2024
30.46
 16,400 30.27 30.55 30.27 0 0 0
27/02/2024
30.18
 7,100 30.18 30.27 30.18 0 0 0
26/02/2024
30.18
 6,500 30.27 30.27 30.18 0 0 0
23/02/2024
30.14
 3,100 30.09 30.23 29.54 0 0 0
22/02/2024
30.09
 13,300 30.00 30.09 30.00 0 0 0
21/02/2024
30.00
 3,200 30.09 30.27 30.00 0 0 0
20/02/2024
30.09
 2,100 29.63 30.09 29.63 0 0 0
19/02/2024
29.63
 6,200 30.09 30.18 29.54 0 0 0
16/02/2024
30.09
 5,300 30.27 30.27 29.36 0 0 0
15/02/2024
30.27
 2,300 29.81 30.27 29.81 0 0 0
07/02/2024
29.81
 1,100 29.63 29.81 29.63 0 0 0
06/02/2024
29.72
 3,400 29.36 29.72 29.36 0 0 0
05/02/2024
29.77
 2,100 29.36 29.81 29.36 0 0 0
02/02/2024
29.81
 8,900 30.23 30.23 29.26 0 0 0
01/02/2024
30.27
 200 30.27 30.27 30.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |