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)
09/09/2015
6.72
 63,900 6.61 6.76 6.65 63,540 0 1.2
08/09/2015
6.61
 34,800 6.58 6.61 6.58 0 0 0
07/09/2015
6.58
 1,500 6.58 6.58 6.58 0 0 0
04/09/2015
6.58
 10,150 6.58 6.58 6.58 150 0 0.0
03/09/2015
6.58
 79,270 6.61 6.61 6.58 0 0 0
01/09/2015
6.61
 20 6.61 6.61 6.25 0 0 0
31/08/2015
6.61
 3,910 6.58 6.61 6.54 0 0 0
28/08/2015
6.58
 47,300 6.58 6.61 6.58 0 13,310 -0.2
27/08/2015
6.58
 18,690 6.54 6.61 6.58 18,660 11,690 0.1
26/08/2015
6.54
 25,040 6.47 6.54 6.50 24,300 25,000 0.0
25/08/2015
6.47
 58,130 6.50 6.54 6.47 0 19,000 -0.3
24/08/2015
6.50
 173,370 6.58 6.58 6.18 0 20,000 -0.4
21/08/2015
6.58
 126,920 6.61 6.61 6.54 0 0 0
20/08/2015
6.61
 142,010 6.65 6.65 6.61 0 14,000 -0.3
19/08/2015
6.65
 9,010 6.65 6.65 6.61 0 0 0
18/08/2015
6.65
 6,260 6.69 6.69 6.61 0 0 0
17/08/2015
6.69
 21,470 6.72 6.72 6.65 0 13,310 -0.2
14/08/2015
6.72
 18,060 6.65 6.72 6.72 17,900 0 0.3
13/08/2015
6.65
 34,790 6.72 6.72 6.65 20,000 7,690 0.2
12/08/2015
6.72
 16,560 6.72 6.76 6.72 7,360 10,000 0.0
11/08/2015
6.72
 24,210 6.76 6.76 6.72 2,500 0 0.0
10/08/2015
6.76
 12,650 6.72 6.76 6.69 5,650 0 0.1
07/08/2015
6.72
 7,910 6.72 6.72 6.69 7,890 0 0.1
06/08/2015
6.72
 26,800 6.69 6.72 6.65 26,770 0 0.5
05/08/2015
6.69
 23,760 6.69 6.69 6.61 7,000 0 0.1
04/08/2015
6.69
 42,140 6.65 6.69 6.61 12,800 0 0.2
03/08/2015
6.65
 12,980 6.61 6.65 6.61 0 10,000 -0.2
31/07/2015
6.61
 19,430 6.61 6.65 6.61 12,000 0 0.2
30/07/2015
6.61
 29,160 6.58 6.65 6.61 24,000 0 0.4
29/07/2015
6.58
 19,400 6.61 6.61 6.58 9,200 0 0.2
28/07/2015
6.61
 11,800 6.58 6.61 6.58 8,800 0 0.2
27/07/2015
6.58
 9,240 6.58 6.61 6.58 8,920 0 0.2
24/07/2015
6.58
 4,300 6.54 6.58 6.58 3,500 0 0.1
23/07/2015
6.54
 21,900 6.54 6.58 6.54 11,900 0 0.2
22/07/2015
6.54
 81,030 6.58 6.58 6.54 26,730 0 0.5
21/07/2015
6.58
 100,740 6.54 6.58 6.54 32,920 0 0.6
20/07/2015
6.54
 205,450 6.54 6.58 6.54 73,450 0 1.3
17/07/2015
6.54
 62,850 6.54 6.54 6.50 10 0 0.0
16/07/2015
6.54
 98,500 6.58 6.58 6.54 0 0 0
15/07/2015
6.58
 97,700 6.58 6.58 6.54 0 0 0
14/07/2015
6.58
 23,030 6.54 6.58 6.54 0 0 0
13/07/2015
6.54
 117,660 6.54 6.54 6.54 0 0 0
10/07/2015
6.54
 102,380 6.54 6.54 6.54 0 47,200 -0.8
09/07/2015
6.54
 178,100 6.54 6.54 6.54 0 110,000 -2.0
08/07/2015
6.54
 14,370 6.54 6.54 6.47 5,000 1,000 0.1
07/07/2015
6.54
 17,940 6.54 6.54 6.50 14,990 0 0.3
06/07/2015
6.54
 37,550 6.54 6.54 6.50 2,630 1,000 0.0
03/07/2015
6.54
 34,680 6.54 6.54 6.54 0 2,000 0.0
02/07/2015
6.54
 18,700 6.54 6.54 6.54 0 0 0
01/07/2015
6.54
 42,610 6.54 6.61 6.54 0 0 0
30/06/2015
6.54
 39,530 6.54 6.58 6.54 0 0 0
29/06/2015
6.54
 68,000 6.43 6.54 6.47 50,000 0 0.9
26/06/2015
6.43
 1,670 6.39 6.47 6.39 0 0 0
25/06/2015
6.39
 8,620 6.43 6.47 6.39 0 0 0
24/06/2015
6.43
 22,400 6.54 6.54 6.43 0 8,050 -0.1
23/06/2015
6.54
 20 6.43 6.54 6.54 0 0 0
22/06/2015
6.43
 13,030 6.43 6.47 6.39 0 10,000 -0.2
19/06/2015
6.43
 30,910 6.58 6.58 6.39 0 0 0
18/06/2015
6.58
 15,270 6.54 6.61 6.50 0 0 0
17/06/2015
6.54
 22,610 6.61 6.61 6.54 0 0 0
16/06/2015
6.61
 11,510 6.61 6.65 6.58 0 5,000 -0.1
15/06/2015
6.61
 3,990 6.69 6.72 6.61 0 0 0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 15%
12/06/2015
6.69
 62,120 6.65 6.72 6.65 3,250 2,000 0.0
11/06/2015
6.65
 51,950 6.65 6.72 6.65 5,000 0 0.1
10/06/2015
6.65
 190,420 6.65 6.68 6.65 0 0 0
09/06/2015
6.65
 57,610 6.65 6.75 6.62 2,000 0 0.0
08/06/2015
6.65
 21,850 6.72 6.72 6.65 0 0 0
05/06/2015
6.72
 19,970 6.72 6.72 6.65 0 0 0
04/06/2015
6.72
 25,000 6.62 6.72 6.62 0 0 0
03/06/2015
6.62
 39,400 6.62 6.65 6.55 0 0 0
02/06/2015
6.62
 13,280 6.68 6.68 6.62 0 0 0
01/06/2015
6.68
 52,080 6.65 6.75 6.65 0 0 0
29/05/2015
6.65
 29,510 6.72 6.72 6.65 0 0 0
28/05/2015
6.72
 22,310 6.72 6.72 6.65 0 8,000 -0.2
27/05/2015
6.72
 77,990 6.72 6.78 6.58 0 0 0
26/05/2015
6.72
 81,580 6.65 6.72 6.65 0 4,000 -0.1
25/05/2015
6.65
 75,240 6.62 6.65 6.62 0 3,000 -0.1
22/05/2015
6.62
 25,470 6.62 6.62 6.62 0 0 0
21/05/2015
6.62
 88,560 6.62 6.72 6.62 15,200 0 0.3
20/05/2015
6.62
 24,450 6.58 6.62 6.55 14,390 0 0.3
19/05/2015
6.58
 47,000 6.55 6.58 6.55 38,400 0 0.8
18/05/2015
6.55
 111,210 6.58 6.58 6.51 103,390 0 2.0
15/05/2015
6.58
 31,400 6.62 6.62 6.58 30,300 0 0.6
14/05/2015
6.62
 30,760 6.58 6.62 6.55 28,630 0 0.6
13/05/2015
6.58
 37,400 6.62 6.62 6.55 21,400 0 0.4
12/05/2015
6.62
 21,400 6.55 6.62 6.62 19,790 0 0.4
11/05/2015
6.55
 44,500 6.55 6.55 6.51 31,900 0 0.6
08/05/2015
6.55
 58,250 6.48 6.55 6.51 37,890 0 0.7
07/05/2015
6.48
 36,960 6.51 6.51 6.48 15,000 0 0.3
06/05/2015
6.51
 58,010 6.51 6.51 6.48 30,000 0 0.6
05/05/2015
6.51
 62,890 6.45 6.58 6.41 0 0 0
04/05/2015
6.45
 67,670 6.62 6.62 6.45 0 0 0
27/04/2015
6.62
 40,700 6.55 6.62 6.55 39,950 0 0.8
24/04/2015
6.55
 22,090 6.62 6.62 6.55 20,000 0 0.4
23/04/2015
6.62
 12,650 6.55 6.65 6.55 9,550 0 0.2
22/04/2015
6.55
 57,540 6.51 6.65 6.45 25,940 2,200 0.5
21/04/2015
6.51
 236,080 6.75 6.75 6.48 90,000 0 1.8
20/04/2015
6.75
 31,580 6.65 6.92 6.65 0 0 0
17/04/2015
6.65
 33,980 6.68 6.72 6.62 18,570 0 0.4
16/04/2015
6.68
 69,540 6.48 6.72 6.48 8,700 0 0.2

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