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)
14/11/2016
9.04
 5,460 9.09 9.09 9.04 0 0 0
11/11/2016
9.09
 1,860 9.09 9.46 9.09 0 0 0
10/11/2016
9.09
 4,990 9.23 9.23 9.09 0 0 0
09/11/2016
9.23
 6,180 9.27 9.27 9.23 0 0 0
08/11/2016
9.27
 15,000 9.32 9.32 9.27 0 0 0
07/11/2016
9.32
 75,510 9.41 9.41 9.27 19,170 50,000 -0.6
04/11/2016
9.41
 2,300 9.32 9.41 9.27 0 0 0
03/11/2016
9.32
 4,010 9.27 9.32 9.27 2,000 0 0.0
02/11/2016
9.27
 15,580 9.23 9.27 9.23 6,030 0 0.1
01/11/2016
9.23
 2,250 9.23 9.23 9.18 2,250 0 0.0
31/10/2016
9.23
 1,450 9.27 9.27 9.23 950 0 0.0
28/10/2016
9.27
 27,000 9.60 9.60 9.27 10,590 0 0.2
27/10/2016
9.60
 12,560 9.23 9.60 9.23 10,150 0 0.2
26/10/2016
9.23
 42,600 9.23 9.23 9.23 20,100 0 0.4
25/10/2016
9.23
 31,670 9.18 9.23 9.20 16,170 0 0.3
24/10/2016
9.18
 14,730 9.18 9.20 9.13 9,240 0 0.2
21/10/2016
9.18
 26,390 9.13 9.18 9.18 13,390 0 0.3
20/10/2016
9.13
 24,540 9.23 9.23 9.13 0 0 0
19/10/2016
9.23
 41,320 9.09 9.23 9.09 0 0 0
18/10/2016
9.09
 1,790 9.46 9.46 9.07 0 0 0
17/10/2016
9.46
 20,130 9.09 9.46 9.09 0 0 0
14/10/2016
9.09
 2,420 9.09 9.09 9.09 0 0 0
13/10/2016
9.09
 11,600 9.07 9.09 9.07 0 0 0
12/10/2016
9.07
 22,800 9.04 9.09 9.04 5,710 0 0.1
11/10/2016
9.04
 31,290 9.04 9.04 9.04 21,290 0 0.4
10/10/2016
9.04
 23,000 9.04 9.18 9.04 5,020 0 0.1
07/10/2016
9.04
 10,280 9.04 9.04 9.04 8,680 0 0.2
06/10/2016
9.04
 28,600 9.09 9.09 9.04 9,300 0 0.2
05/10/2016
9.09
 7,760 9.04 9.09 9.04 1,800 0 0.0
04/10/2016
9.04
 34,280 9.04 9.04 9.04 31,110 0 0.6
03/10/2016
9.04
 7,790 9.04 9.23 9.04 4,290 0 0.1
30/09/2016
9.04
 13,200 8.86 9.04 8.86 4,000 0 0.1
29/09/2016
8.86
 32,520 8.77 8.86 8.77 0 0 0
28/09/2016
8.77
 6,300 8.58 8.81 8.77 0 0 0
27/09/2016
8.58
 50,100 8.86 8.86 8.58 0 0 0
26/09/2016
8.86
 36,930 8.72 8.86 8.53 0 0 0
23/09/2016
8.72
 12,650 8.79 8.79 8.72 0 0 0
22/09/2016
8.79
 24,000 8.77 8.81 8.77 0 0 0
21/09/2016
8.77
 19,659,600 8.53 9.11 8.77 0 0 0
20/09/2016
8.53
 7,650 8.63 8.77 8.40 0 0 0
19/09/2016
8.63
 57,970 8.53 9.07 8.63 0 0 0
16/09/2016
8.53
 25,160 8.77 8.77 8.53 0 0 0
15/09/2016
8.77
 15,170 8.72 8.81 8.77 0 0 0
14/09/2016
8.72
 15,290 8.67 8.86 8.72 0 0 0
13/09/2016
8.67
 23,010 8.58 8.72 8.67 0 0 0
12/09/2016
8.58
 300 8.53 8.58 8.58 0 0 0
09/09/2016
8.53
 32,570 8.81 8.81 8.53 0 0 0
08/09/2016
8.81
 1,700 8.81 8.86 8.81 0 0 0
07/09/2016
8.81
 11,120 8.86 8.86 8.81 0 0 0
06/09/2016
8.86
 4,700 8.90 8.95 8.86 2,000 0 0.0
05/09/2016
8.90
 21,690 8.95 8.95 8.86 13,890 0 0.3
01/09/2016
8.95
 3,760 8.81 8.95 8.90 700 0 0.0
31/08/2016
8.81
 13,210 8.81 8.86 8.81 10,000 0 0.2
30/08/2016
8.81
 6,690 8.81 8.86 8.81 0 0 0
29/08/2016
8.81
 16,160 8.81 8.86 8.81 7,000 0 0.1
26/08/2016
8.81
 26,310 8.81 8.86 8.81 8,960 0 0.2
25/08/2016
8.81
 7,040 8.77 8.81 8.77 4,040 0 0.1
24/08/2016
8.77
 60 8.86 8.86 8.77 0 0 0
23/08/2016
8.86
 7,800 8.77 8.86 8.77 4,000 0 0.1
22/08/2016
8.77
 34,990 8.77 8.86 8.77 8,000 0 0.2
19/08/2016
8.77
 7,570 8.77 8.77 8.77 0 0 0
18/08/2016
8.77
 2,590 8.67 8.86 8.77 0 0 0
17/08/2016
8.67
 10 8.67 8.67 8.67 0 0 0
16/08/2016
8.67
 2,000 8.67 8.67 8.63 0 0 0
15/08/2016
8.67
 210 8.67 9.04 8.67 0 0 0
12/08/2016
8.67
 15,050 8.67 8.77 8.67 0 0 0
11/08/2016
8.67
 4,970 8.67 8.77 8.67 0 0 0
10/08/2016
8.67
 16,010 8.67 8.77 8.67 0 0 0
09/08/2016
8.67
 9,490 8.67 8.67 8.67 0 0 0
08/08/2016
8.67
 6,140 8.67 8.67 8.63 0 0 0
05/08/2016
8.67
 14,300 8.63 8.77 8.53 0 0 0
04/08/2016
8.63
 5,750 8.67 8.81 8.53 0 0 0
03/08/2016
8.67
 1,500 8.63 8.67 8.63 0 0 0
02/08/2016
8.63
 280 9.04 9.04 8.63 0 0 0
01/08/2016
9.04
 60 9.04 9.04 9.04 0 0 0
29/07/2016
9.04
 40 9.00 9.04 8.53 0 0 0
28/07/2016
9.00
 5,860 9.00 9.00 8.81 0 0 0
27/07/2016
9.00
 6,960 9.00 9.00 8.90 0 0 0
26/07/2016
9.00
 5,220 9.00 9.00 8.90 0 0 0
25/07/2016
9.00
 46,520 8.86 9.00 8.90 0 0 0
22/07/2016
8.86
 3,200 8.90 8.90 8.77 0 0 0
21/07/2016
8.90
 21,670 8.77 8.90 8.72 0 0 0
20/07/2016
8.77
 27,740 8.90 8.90 8.72 0 0 0
19/07/2016
8.90
 8,120 8.81 9.00 8.81 0 0 0
18/07/2016
8.81
 26,010 8.77 8.81 8.77 0 0 0
15/07/2016
8.77
 12,710 8.77 8.81 8.77 0 0 0
14/07/2016
8.77
 0 8.77 8.77 8.77 0 0 0
13/07/2016
8.77
 38,890 8.77 8.77 8.77 0 0 0
12/07/2016
8.77
 40,730 8.77 8.77 8.63 50 2,030 -0.0
11/07/2016
8.77
 54,130 8.77 8.77 8.77 0 0 0
08/07/2016
8.77
 17,900 8.67 8.77 8.77 0 0 0
07/07/2016
8.67
 2,650 8.58 8.67 8.58 0 0 0
06/07/2016
8.58
 8,660 8.58 8.58 8.53 0 0 0
05/07/2016
8.58
 1,240 8.58 8.63 8.58 0 0 0
04/07/2016
8.58
 5,300 8.77 8.77 8.58 0 0 0
01/07/2016
8.77
 45,480 8.63 8.77 8.63 12,700 0 0.2
30/06/2016
8.63
 18,630 8.53 8.63 8.53 6,760 0 0.1
29/06/2016
8.53
 760 8.58 8.58 8.53 760 0 0.0
28/06/2016
8.58
 21,370 8.53 8.67 8.49 2,270 2,050 0.0
27/06/2016
8.53
 8,510 8.53 8.53 8.49 3,390 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |