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
(2024-10-15) 		0.15 0.43% 109,500 0 0
34.30
35.45
34.65
2 tháng
(2024-09-16) 		1.27 3.81% 494,400 0 0
33.38
35.45
34.65
3 tháng
(2024-08-16) 		1.51 4.55% 566,600 -1,500 -0.1
33.10
35.45
34.65
6 tháng
(2024-05-20) 		0.75 2.22% 964,900 -3,013 -0.1
32.72
35.45
34.65
12 tháng
(2023-11-20) 		8.05 30.25% 2,003,800 -4,213 -0.1
26.60
35.45
34.65
24 tháng
(2022-11-25) 		14.37 70.87% 6,141,600 36,927 -4.4
20.28
35.45
34.65
36 tháng
(2021-11-30) 		16.42 90.03% 9,781,300 63,046 -8.7
18.16
35.45
34.65
60 tháng
(2019-12-11) 		21.91 171.98% 13,742,160 244,416 -4.5
12.16
35.45
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2015
7.69
 1,500 7.69 7.69 7.69 0 0 0
04/09/2015
7.69
 10,150 7.69 7.69 7.69 150 0 0.0
03/09/2015
7.69
 79,270 7.73 7.73 7.69 0 0 0
01/09/2015
7.73
 20 7.73 7.73 7.30 0 0 0
31/08/2015
7.73
 3,910 7.69 7.73 7.64 0 0 0
28/08/2015
7.69
 47,300 7.69 7.73 7.69 0 13,310 -0.2
27/08/2015
7.69
 18,690 7.64 7.73 7.69 18,660 11,690 0.1
26/08/2015
7.64
 25,040 7.56 7.64 7.60 24,300 25,000 -0.0
25/08/2015
7.56
 58,130 7.60 7.64 7.56 0 19,000 -0.3
24/08/2015
7.60
 173,370 7.69 7.69 7.22 0 20,000 -0.4
21/08/2015
7.69
 126,920 7.73 7.73 7.64 0 0 0
20/08/2015
7.73
 142,010 7.77 7.77 7.73 0 14,000 -0.3
19/08/2015
7.77
 9,010 7.77 7.77 7.73 0 0 0
18/08/2015
7.77
 6,260 7.81 7.81 7.73 0 0 0
17/08/2015
7.81
 21,470 7.86 7.86 7.77 0 13,310 -0.2
14/08/2015
7.86
 18,060 7.77 7.86 7.86 17,900 0 0.3
13/08/2015
7.77
 34,790 7.86 7.86 7.77 20,000 7,690 0.2
12/08/2015
7.86
 16,560 7.86 7.90 7.86 7,360 10,000 -0.0
11/08/2015
7.86
 24,210 7.90 7.90 7.86 2,500 0 0.0
10/08/2015
7.90
 12,650 7.86 7.90 7.81 5,650 0 0.1
07/08/2015
7.86
 7,910 7.86 7.86 7.81 7,890 0 0.1
06/08/2015
7.86
 26,800 7.81 7.86 7.77 26,770 0 0.5
05/08/2015
7.81
 23,760 7.81 7.81 7.73 7,000 0 0.1
04/08/2015
7.81
 42,140 7.77 7.81 7.73 12,800 0 0.2
03/08/2015
7.77
 12,980 7.73 7.77 7.73 0 10,000 -0.2
31/07/2015
7.73
 19,430 7.73 7.77 7.73 12,000 0 0.2
30/07/2015
7.73
 29,160 7.69 7.77 7.73 24,000 0 0.4
29/07/2015
7.69
 19,400 7.73 7.73 7.69 9,200 0 0.2
28/07/2015
7.73
 11,800 7.69 7.73 7.69 8,800 0 0.2
27/07/2015
7.69
 9,240 7.69 7.73 7.69 8,920 0 0.2
24/07/2015
7.69
 4,300 7.64 7.69 7.69 3,500 0 0.1
23/07/2015
7.64
 21,900 7.64 7.69 7.64 11,900 0 0.2
22/07/2015
7.64
 81,030 7.69 7.69 7.64 26,730 0 0.5
21/07/2015
7.69
 100,740 7.64 7.69 7.64 32,920 0 0.6
20/07/2015
7.64
 205,450 7.64 7.69 7.64 73,450 0 1.3
17/07/2015
7.64
 62,850 7.64 7.64 7.60 10 0 0.0
16/07/2015
7.64
 98,500 7.69 7.69 7.64 0 0 0
15/07/2015
7.69
 97,700 7.69 7.69 7.64 0 0 0
14/07/2015
7.69
 23,030 7.64 7.69 7.64 0 0 0
13/07/2015
7.64
 117,660 7.64 7.64 7.64 0 0 0
10/07/2015
7.64
 102,380 7.64 7.64 7.64 0 47,200 -0.8
09/07/2015
7.64
 178,100 7.64 7.64 7.64 0 110,000 -2.0
08/07/2015
7.64
 14,370 7.64 7.64 7.56 5,000 1,000 0.1
07/07/2015
7.64
 17,940 7.64 7.64 7.60 14,990 0 0.3
06/07/2015
7.64
 37,550 7.64 7.64 7.60 2,630 1,000 0.0
03/07/2015
7.64
 34,680 7.64 7.64 7.64 0 2,000 -0.0
02/07/2015
7.64
 18,700 7.64 7.64 7.64 0 0 0
01/07/2015
7.64
 42,610 7.64 7.73 7.64 0 0 0
30/06/2015
7.64
 39,530 7.64 7.69 7.64 0 0 0
29/06/2015
7.64
 68,000 7.52 7.64 7.56 50,000 0 0.9
26/06/2015
7.52
 1,670 7.47 7.56 7.47 0 0 0
25/06/2015
7.47
 8,620 7.52 7.56 7.47 0 0 0
24/06/2015
7.52
 22,400 7.64 7.64 7.52 0 8,050 -0.1
23/06/2015
7.64
 20 7.52 7.64 7.64 0 0 0
22/06/2015
7.52
 13,030 7.52 7.56 7.47 0 10,000 -0.2
19/06/2015
7.52
 30,910 7.69 7.69 7.47 0 0 0
18/06/2015
7.69
 15,270 7.64 7.73 7.60 0 0 0
17/06/2015
7.64
 22,610 7.73 7.73 7.64 0 0 0
16/06/2015
7.73
 11,510 7.73 7.77 7.69 0 5,000 -0.1
15/06/2015
7.73
 3,990 7.81 7.86 7.73 0 0 0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/06/2015
7.81
 62,120 7.77 7.86 7.77 3,250 2,000 0.0
11/06/2015
7.77
 51,950 7.77 7.85 7.77 5,000 0 0.1
10/06/2015
7.77
 190,420 7.77 7.81 7.77 0 0 0
09/06/2015
7.77
 57,610 7.77 7.89 7.73 2,000 0 0.0
08/06/2015
7.77
 21,850 7.85 7.85 7.77 0 0 0
05/06/2015
7.85
 19,970 7.85 7.85 7.77 0 0 0
04/06/2015
7.85
 25,000 7.73 7.85 7.73 0 0 0
03/06/2015
7.73
 39,400 7.73 7.77 7.65 0 0 0
02/06/2015
7.73
 13,280 7.81 7.81 7.73 0 0 0
01/06/2015
7.81
 52,080 7.77 7.89 7.77 0 0 0
29/05/2015
7.77
 29,510 7.85 7.85 7.77 0 0 0
28/05/2015
7.85
 22,310 7.85 7.85 7.77 0 8,000 -0.2
27/05/2015
7.85
 77,990 7.85 7.93 7.69 0 0 0
26/05/2015
7.85
 81,580 7.77 7.85 7.77 0 4,000 -0.1
25/05/2015
7.77
 75,240 7.73 7.77 7.73 0 3,000 -0.1
22/05/2015
7.73
 25,470 7.73 7.73 7.73 0 0 0
21/05/2015
7.73
 88,560 7.73 7.85 7.73 15,200 0 0.3
20/05/2015
7.73
 24,450 7.69 7.73 7.65 14,390 0 0.3
19/05/2015
7.69
 47,000 7.65 7.69 7.65 38,400 0 0.8
18/05/2015
7.65
 111,210 7.69 7.69 7.61 103,390 0 2.0
15/05/2015
7.69
 31,400 7.73 7.73 7.69 30,300 0 0.6
14/05/2015
7.73
 30,760 7.69 7.73 7.65 28,630 0 0.6
13/05/2015
7.69
 37,400 7.73 7.73 7.65 21,400 0 0.4
12/05/2015
7.73
 21,400 7.65 7.73 7.73 19,790 0 0.4
11/05/2015
7.65
 44,500 7.65 7.65 7.61 31,900 0 0.6
08/05/2015
7.65
 58,250 7.57 7.65 7.61 37,890 0 0.7
07/05/2015
7.57
 36,960 7.61 7.61 7.57 15,000 0 0.3
06/05/2015
7.61
 58,010 7.61 7.61 7.57 30,000 0 0.6
05/05/2015
7.61
 62,890 7.54 7.69 7.50 0 0 0
04/05/2015
7.54
 67,670 7.73 7.73 7.54 0 0 0
27/04/2015
7.73
 40,700 7.65 7.73 7.65 39,950 0 0.8
24/04/2015
7.65
 22,090 7.73 7.73 7.65 20,000 0 0.4
23/04/2015
7.73
 12,650 7.65 7.77 7.65 9,550 0 0.2
22/04/2015
7.65
 57,540 7.61 7.77 7.54 25,940 2,200 0.5
21/04/2015
7.61
 236,080 7.89 7.89 7.57 90,000 0 1.8
20/04/2015
7.89
 31,580 7.77 8.08 7.77 0 0 0
17/04/2015
7.77
 33,980 7.81 7.85 7.73 18,570 0 0.4
16/04/2015
7.81
 69,540 7.57 7.85 7.57 8,700 0 0.2
15/04/2015
7.57
 41,580 7.57 7.57 7.50 20,300 7,000 0.3
14/04/2015
7.57
 14,380 7.57 7.57 7.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |