CTCP Thủy điện Hương Sơn (gsm)

25.10
0
(0%)
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) 		0.10 0.40% 12,900 0 0
24.30
30.40
25.10
2 tháng
(2026-07-20) 		-0.90 -3.46% 64,700 0 0
23.60
30.40
25.10
3 tháng
(2026-06-22) 		-1.94 -7.17% 146,800 0 0
23.60
30.40
25.10
6 tháng
(2026-03-23) 		-1.13 -4.31% 314,100 0 0
21.83
30.40
25.10
12 tháng
(2025-09-23) 		-0.95 -3.65% 1,105,800 0 0
21.83
30.54
25.10
24 tháng
(2024-09-30) 		6.34 33.82% 2,785,403 0 0
15.39
30.54
25.10
36 tháng
(2023-10-04) 		0.80 3.31% 3,344,590 -200 -0.0
11.57
30.54
25.10
60 tháng
(2021-10-14) 		15.25 154.80% 4,626,515 -2,700 -0.0
7.90
30.54
25.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
27.31
 1,000 27.31 27.31 27.31 0 0 0
11/12/2025
27.22
 0 27.22 27.22 27.22 0 0 0
10/12/2025
27.49
 800 27.22 27.49 27.13 0 0 0
09/12/2025
27.58
 1,500 27.67 27.67 27.58 0 0 0
08/12/2025
27.76
 500 27.76 27.76 27.76 0 0 0
05/12/2025
27.85
 1,000 27.85 27.85 27.85 0 0 0
04/12/2025
27.85
 1,000 27.85 27.85 27.85 0 0 0
03/12/2025
27.67
 2,200 27.67 27.67 27.67 0 0 0
02/12/2025
27.67
 1,000 27.58 27.76 27.58 0 0 0
01/12/2025
27.76
 2,700 27.85 27.85 27.76 0 0 0
28/11/2025
27.85
 1,000 27.85 27.85 27.85 0 0 0
27/11/2025
27.85
 600 27.85 27.85 27.85 0 0 0
26/11/2025
28.39
 1,600 27.85 28.39 27.85 0 0 0
25/11/2025
28.12
 600 28.21 28.21 28.12 0 0 0
24/11/2025
28.57
 2,800 28.21 28.57 27.40 0 0 0
21/11/2025
28.57
 1,900 28.57 28.75 28.57 0 0 0
20/11/2025
28.21
 900 28.21 28.21 28.21 0 0 0
19/11/2025
27.85
 10,300 28.21 28.30 27.85 0 0 0
18/11/2025
27.85
 3,100 27.85 27.85 27.49 0 0 0
17/11/2025
27.76
 10,900 27.67 27.76 27.49 0 0 0
14/11/2025
27.94
 2,400 27.76 27.94 27.67 0 0 0
13/11/2025
27.58
 6,300 27.49 27.58 27.49 0 0 0
12/11/2025
27.49
 1,000 27.49 27.49 27.49 0 0 0
11/11/2025
27.49
 100 27.49 27.49 27.49 0 0 0
10/11/2025
27.49
 2,200 27.49 27.49 27.49 0 0 0
07/11/2025
27.67
 400 27.67 27.67 27.67 0 0 0
06/11/2025
27.31
 3,400 27.22 27.31 27.22 0 0 0
05/11/2025
27.13
 2,000 27.40 27.40 27.13 0 0 0
04/11/2025
27.40
 5,800 27.31 27.49 26.50 0 0 0
03/11/2025
27.04
 9,700 27.22 27.31 27.04 0 0 0
31/10/2025
27.22
 0 27.22 27.22 27.22 0 0 0
30/10/2025
27.22
 11,200 27.49 27.49 27.13 0 0 0
29/10/2025
27.40
 4,500 27.40 27.40 27.31 0 0 0
28/10/2025
27.40
 1,100 27.40 27.40 27.40 0 0 0
27/10/2025
27.40
 17,500 27.49 27.49 27.31 0 0 0
24/10/2025
27.31
 5,700 27.40 27.58 27.31 0 0 0
23/10/2025
27.67
 4,700 27.40 27.67 27.40 0 0 0
22/10/2025
27.31
 16,600 27.58 27.58 27.22 0 0 0
21/10/2025
27.58
 2,300 27.76 27.76 27.58 0 0 0
20/10/2025
27.40
 5,300 27.94 27.94 27.40 0 0 0
17/10/2025
28.30
 4,100 27.85 28.30 27.13 0 0 0
16/10/2025
28.03
 1,700 27.85 28.03 27.85 0 0 0
15/10/2025
29.55
 0 29.55 29.55 29.55 0 0 0
14/10/2025
29.46
 100,600 29.55 29.64 29.46 0 0 0
13/10/2025
29.37
 1,200 30.36 30.36 29.19 0 0 0
10/10/2025
30.54
 6,200 28.75 30.54 28.75 0 0 0
09/10/2025
28.93
 3,000 28.03 28.93 28.03 0 0 0
08/10/2025
28.93
 12,300 28.57 29.02 28.57 0 0 0
07/10/2025
28.66
 37,900 27.85 28.75 27.85 0 0 0
06/10/2025
27.49
 6,900 27.40 27.67 27.40 0 0 0
03/10/2025
27.76
 200 27.76 27.76 27.76 0 0 0
02/10/2025
27.85
 6,600 27.58 28.57 27.58 0 0 0
01/10/2025
28.30
 53,300 27.13 28.30 27.13 0 0 0
30/09/2025
27.58
 9,100 27.58 27.67 27.31 0 0 0
29/09/2025
27.40
 7,100 27.49 27.67 27.40 0 0 0
26/09/2025
27.85
 13,000 26.95 27.85 26.95 0 0 0
25/09/2025
26.95
 78,000 26.14 27.49 26.14 0 0 0
24/09/2025
26.14
 1,300 26.05 26.14 26.05 0 0 0
23/09/2025
26.05
 3,200 26.05 26.32 25.96 0 0 0
22/09/2025
26.05
 7,300 26.23 26.23 26.05 0 0 0
19/09/2025
26.41
 500 26.14 26.41 26.14 0 0 0
18/09/2025
26.14
 1,700 26.23 26.32 26.14 0 0 0
17/09/2025
26.23
 3,400 26.23 26.50 26.23 0 0 0
16/09/2025
26.23
 1,900 26.23 26.41 26.14 0 0 0
15/09/2025
26.41
 6,000 26.32 26.41 26.05 0 0 0
12/09/2025
26.14
 500 26.50 26.50 26.14 0 0 0
11/09/2025
26.41
 3,100 26.59 26.59 26.14 0 0 0
10/09/2025
26.14
 3,000 26.41 26.41 26.05 0 0 0
09/09/2025
26.05
 7,700 26.05 26.14 26.05 0 0 0
08/09/2025
26.59
 3,600 26.50 26.59 26.23 0 0 0
05/09/2025
26.68
 4,800 26.68 26.86 26.59 0 0 0
04/09/2025
26.68
 33,600 26.86 26.86 26.59 0 0 0
03/09/2025: Cổ tức tiền mặt tỉ lệ: 20%
03/09/2025
26.77
 17,600 26.32 26.86 26.32 0 0 0
02/09/2025
23.05
 200 23.05 23.05 23.05 0 0 0
01/09/2025
19.43
 0 19.43 19.43 19.43 0 0 0
29/08/2025
26.41
 13,300 26.41 26.49 26.41 0 0 0
28/08/2025
26.41
 5,200 26.41 26.49 26.33 0 0 0
27/08/2025
26.41
 6,100 26.24 26.49 26.24 0 0 0
26/08/2025
26.33
 19,400 26.07 26.41 26.07 0 0 0
25/08/2025
25.91
 23,200 25.99 26.24 25.91 0 0 0
22/08/2025
25.91
 23,100 26.07 26.07 25.74 0 0 0
21/08/2025
25.82
 35,800 26.07 26.16 25.82 0 0 0
20/08/2025
25.99
 24,400 26.16 26.24 25.91 0 0 0
19/08/2025
26.07
 21,300 26.33 26.33 25.99 0 0 0
18/08/2025
26.07
 24,800 26.24 26.24 25.99 0 0 0
15/08/2025
26.41
 20,000 26.49 26.49 26.07 0 0 0
14/08/2025
26.49
 12,400 26.58 26.66 26.41 0 0 0
13/08/2025
26.49
 32,700 26.41 26.75 26.41 0 0 0
12/08/2025
26.07
 86,000 26.07 26.41 26.07 0 0 0
11/08/2025
26.07
 3,800 26.07 26.07 25.91 0 0 0
08/08/2025
26.07
 16,400 26.07 26.24 25.82 0 0 0
07/08/2025
26.07
 13,700 26.16 26.16 25.91 0 0 0
06/08/2025
26.07
 18,300 25.82 26.07 25.65 0 0 0
05/08/2025
25.82
 18,500 26.24 26.24 25.65 0 0 0
04/08/2025
26.07
 4,400 25.99 26.16 25.99 0 0 0
01/08/2025
25.91
 39,100 25.91 26.24 25.82 0 0 0
31/07/2025
25.91
 9,500 25.91 25.91 25.74 0 0 0
30/07/2025
25.82
 10,200 25.74 25.82 25.74 0 0 0
29/07/2025
25.82
 39,700 26.07 26.16 25.57 0 0 0
28/07/2025
26.16
 33,100 26.49 26.49 26.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |