CTCP Thủy điện Miền Nam (shp)

35.95
0.55
(1.55%)
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
(2024-08-19) 		-0.40 -1.12% 126,800 -1,500 -0.1
35
35.80
35.40
2 tháng
(2024-07-22) 		-0.50 -1.39% 278,900 -2,900 -0.1
34.60
36
35.40
3 tháng
(2024-06-20) 		-0.40 -1.12% 403,600 -2,900 -0.1
34.60
36
35.40
6 tháng
(2024-03-22) 		1.90 5.67% 903,500 -3,013 -0.1
33
36.40
35.40
12 tháng
(2023-09-25) 		8.28 30.53% 2,034,000 -4,213 -0.1
27.03
36.40
35.40
24 tháng
(2022-09-29) 		12.06 51.68% 6,256,100 51,743 -4.1
20.03
36.40
35.40
36 tháng
(2021-10-04) 		17.27 95.23% 10,261,700 59,046 -8.7
18.13
36.40
35.40
60 tháng
(2019-10-15) 		22.17 167.61% 13,490,510 245,616 -4.5
12.86
36.40
35.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
28.38
 10,500 28.38 28.38 28.13 0 0 0
27/11/2023
28.38
 600 28.23 28.72 28.38 0 0 0
24/11/2023
28.23
 700 28.33 28.33 27.99 0 0 0
23/11/2023
28.33
 2,300 28.33 28.33 28.04 0 0 0
22/11/2023
28.33
 9,500 28.33 28.33 28.13 0 0 0
21/11/2023
28.33
 4,800 28.13 28.43 28.13 0 0 0
20/11/2023
28.13
 4,600 27.94 29.88 27.65 0 0 0
17/11/2023
27.94
 2,600 28.13 28.13 27.94 0 0 0
16/11/2023
28.13
 4,100 28.13 28.28 27.94 0 0 0
15/11/2023
28.13
 23,500 27.84 28.13 27.55 0 0 0
14/11/2023
27.84
 3,500 27.94 27.94 27.84 0 0 0
13/11/2023
27.94
 4,700 27.94 27.94 27.65 0 0 0
10/11/2023
27.94
 5,500 27.75 27.94 27.50 0 0 0
09/11/2023
27.75
 15,600 27.55 27.75 27.36 0 0 0
08/11/2023
27.55
 2,700 27.60 27.60 27.36 0 0 0
07/11/2023
27.60
 2,700 27.84 27.84 27.50 0 0 0
06/11/2023
27.84
 4,800 27.70 27.84 27.46 0 0 0
03/11/2023
27.70
 800 27.75 28.13 27.31 0 0 0
02/11/2023
27.75
 108,400 27.46 27.99 27.55 0 0 0
01/11/2023
27.46
 7,900 27.65 28.09 27.36 0 0 0
31/10/2023
27.65
 8,900 27.55 28.23 27.55 0 0 0
30/10/2023
27.55
 8,400 27.84 27.84 27.16 0 0 0
27/10/2023
27.84
 9,400 27.75 27.84 27.75 0 0 0
26/10/2023
27.75
 6,900 27.75 27.99 27.46 0 0 0
25/10/2023
27.75
 1,900 27.84 27.99 27.75 0 0 0
24/10/2023
27.84
 3,900 27.94 27.94 27.84 0 0 0
23/10/2023
27.94
 5,000 27.65 27.94 27.50 0 0 0
20/10/2023
27.65
 5,500 27.46 27.75 27.55 0 0 0
19/10/2023
27.46
 4,800 27.99 27.99 27.46 0 0 0
18/10/2023
27.99
 2,900 27.99 27.99 27.31 0 0 0
17/10/2023
27.99
 11,800 27.89 28.13 27.46 0 0 0
16/10/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2023
27.89
 23,900 28.13 28.62 27.26 0 0 0
13/10/2023
28.13
 4,300 28.13 28.13 27.67 0 0 0
12/10/2023
28.13
 31,400 28.13 29.06 27.40 0 0 0
11/10/2023
28.13
 9,400 27.86 28.13 27.77 0 0 0
10/10/2023
27.86
 12,200 27.77 28.60 27.67 0 0 0
09/10/2023
27.77
 44,300 28.09 28.60 27.77 0 0 0
06/10/2023
28.09
 17,200 27.49 28.09 27.35 0 0 0
05/10/2023
27.49
 600 27.49 27.49 27.49 0 0 0
04/10/2023
27.49
 200 27.30 27.49 27.49 0 0 0
03/10/2023
27.30
 1,800 27.30 27.58 27.21 0 0 0
02/10/2023
27.30
 3,400 27.21 27.40 27.21 0 0 0
29/09/2023
27.21
 7,600 27.12 27.21 27.12 0 0 0
28/09/2023
27.12
 13,800 27.03 27.49 27.03 0 0 0
27/09/2023
27.03
 2,700 27.03 27.12 27.03 0 0 0
26/09/2023
27.03
 13,900 27.12 27.12 26.94 0 0 0
25/09/2023
27.12
 23,900 27.21 27.63 27.12 0 0 0
22/09/2023
27.21
 53,300 27.21 27.21 27.12 0 0 0
21/09/2023
27.21
 11,300 27.21 27.30 27.07 0 0 0
20/09/2023
27.21
 22,500 27.21 27.21 27.03 0 0 0
19/09/2023
27.21
 1,200 26.84 27.21 27.03 0 0 0
18/09/2023
26.84
 17,200 26.89 27.67 26.84 0 0 0
15/09/2023
26.89
 50,300 26.80 27.30 26.80 0 0 0
14/09/2023
26.80
 18,400 26.84 27.58 26.80 0 0 0
13/09/2023
26.84
 28,600 27.03 27.21 26.75 0 0 0
12/09/2023
27.03
 14,000 27.21 27.21 26.75 0 0 0
11/09/2023
27.21
 15,200 27.58 27.58 26.52 0 0 0
08/09/2023
27.58
 18,800 26.75 27.63 26.66 0 0 0
07/09/2023
26.75
 7,800 27.03 27.03 26.29 0 0 0
06/09/2023
27.03
 37,900 26.75 27.03 26.43 0 0 0
05/09/2023
26.75
 500 27.30 27.30 26.75 0 0 0
31/08/2023
27.30
 5,200 27.49 27.49 26.47 0 0 0
30/08/2023
27.49
 0 27.49 27.49 27.49 0 0 0
29/08/2023
27.49
 100 26.57 27.49 27.49 0 0 0
28/08/2023
26.57
 700 26.52 26.57 25.37 0 0 0
25/08/2023
26.52
 3,000 26.43 27.35 26.47 0 0 0
24/08/2023
26.43
 1,700 27.12 27.12 26.43 0 0 0
23/08/2023
27.12
 14,900 26.66 27.12 26.29 0 0 0
22/08/2023
26.66
 11,100 26.75 26.75 26.66 0 0 0
21/08/2023
26.75
 21,700 27.21 27.21 26.57 0 0 0
18/08/2023
27.21
 1,700 27.67 27.67 26.75 0 0 0
17/08/2023
27.67
 600 27.67 27.67 27.67 0 0 0
16/08/2023
27.67
 15,400 27.67 27.67 27.67 0 0 0
15/08/2023
27.67
 23,300 27.63 27.67 27.21 0 0 0
14/08/2023
27.63
 44,200 27.67 27.67 26.43 0 0 0
11/08/2023
27.67
 229,200 27.49 27.67 26.29 0 100 -0.0
10/08/2023
27.49
 180,800 26.06 27.49 26.15 0 0 0
09/08/2023
26.06
 2,100 26.29 26.29 26.06 0 0 0
08/08/2023
26.29
 1,300 26.29 26.29 26.29 0 0 0
07/08/2023
26.29
 8,100 26.20 26.29 26.20 0 0 0
04/08/2023
26.20
 0 26.20 26.20 26.20 0 0 0
03/08/2023
26.20
 1,600 26.29 26.29 25.92 0 0 0
02/08/2023
26.29
 25,200 26.20 26.29 26.20 0 0 0
01/08/2023
26.20
 104,100 26.11 26.20 26.01 0 0 0
31/07/2023
26.11
 8,700 26.29 26.29 25.97 0 0 0
28/07/2023
26.29
 0 26.29 26.29 26.29 0 0 0
27/07/2023
26.29
 200 25.83 26.29 25.55 0 0 0
26/07/2023
25.83
 25,700 25.83 26.29 25.83 0 0 0
25/07/2023
25.83
 25,500 25.51 25.92 25.51 0 3,000 -0.1
24/07/2023
25.51
 9,200 25.83 25.83 25.00 0 0 0
21/07/2023
25.83
 8,600 25.92 25.92 25.37 0 0 0
20/07/2023
25.92
 400 25.83 25.92 25.92 0 0 0
19/07/2023
25.83
 4,600 25.83 25.83 25.83 0 0 0
18/07/2023
25.83
 1,200 25.74 25.83 25.41 0 0 0
17/07/2023
25.74
 7,900 25.55 25.83 25.74 0 0 0
14/07/2023
25.55
 8,200 25.32 25.55 25.32 0 0 0
13/07/2023
25.32
 12,500 24.81 25.46 24.72 0 0 0
12/07/2023
24.81
 4,300 24.72 24.86 24.72 0 0 0
11/07/2023
24.72
 76,300 24.72 24.81 24.68 0 0 0
10/07/2023
24.72
 29,100 24.91 24.91 24.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |