CTCP Thủy điện Miền Nam (shp)

34.05
-0.10
(-0.29%)
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
(2024-10-22) 		-0.40 -1.16% 144,500 0 0
34.05
35.45
34.05
2 tháng
(2024-09-23) 		0.10 0.31% 483,700 0 0
33.95
35.45
34.05
3 tháng
(2024-08-23) 		0.86 2.59% 621,100 -1,400 -0.0
33.10
35.45
34.05
6 tháng
(2024-05-27) 		0.72 2.15% 1,001,700 -2,900 -0.1
32.72
35.45
34.05
12 tháng
(2023-11-27) 		7.22 26.90% 2,041,800 -4,100 -0.1
26.60
35.45
34.05
24 tháng
(2022-12-02) 		13.45 65.27% 6,122,700 37,040 -4.4
20.60
35.45
34.05
36 tháng
(2021-12-07) 		15.61 84.61% 9,727,700 67,759 -8.6
18.16
35.45
34.05
60 tháng
(2019-12-18) 		20.35 148.62% 13,801,680 244,529 -4.5
12.16
35.45
34.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
29.36
 100 29.36 29.36 29.36 0 0 0
30/01/2024
29.36
 3,800 28.16 29.36 27.20 0 0 0
29/01/2024
29.03
 2,500 29.03 29.08 29.03 0 0 0
26/01/2024
29.26
 1,000 29.26 29.26 29.26 0 0 0
25/01/2024
29.03
 4,000 29.08 29.08 28.99 0 0 0
24/01/2024
28.99
 7,100 29.08 29.08 28.99 0 0 0
23/01/2024
29.08
 1,600 29.08 29.08 29.08 0 0 0
22/01/2024
29.13
 2,200 28.94 29.17 28.94 0 0 0
19/01/2024
29.08
 6,700 28.90 29.36 28.90 0 0 0
18/01/2024
29.26
 4,200 29.36 29.36 29.26 0 0 0
17/01/2024
28.90
 19,300 29.31 29.40 28.90 0 0 0
16/01/2024
28.71
 1,900 28.67 28.71 28.67 0 0 0
15/01/2024
29.81
 15,500 29.72 30.27 29.72 0 0 0
12/01/2024
28.44
 4,200 28.44 28.44 28.44 0 0 0
11/01/2024
28.44
 31,900 28.16 28.44 27.98 0 0 0
10/01/2024
28.44
 5,900 28.62 28.62 28.25 0 0 0
09/01/2024
28.25
 13,600 28.44 28.80 28.25 0 0 0
08/01/2024
28.62
 7,300 28.44 29.81 28.16 0 0 0
05/01/2024
28.16
 5,200 28.44 28.44 28.16 0 0 0
04/01/2024
28.07
 6,900 27.52 28.25 27.52 0 0 0
03/01/2024
27.89
 47,000 27.57 28.53 27.57 0 0 0
02/01/2024
27.57
 17,200 28.53 28.53 27.52 0 0 0
29/12/2023
28.58
 68,700 28.07 28.80 26.79 0 0 0
28/12/2023
28.07
 5,400 28.03 28.07 27.15 0 0 0
27/12/2023
28.03
 7,200 27.98 28.07 27.98 0 0 0
26/12/2023
27.98
 31,000 27.70 27.98 27.70 0 0 0
25/12/2023
27.70
 15,300 27.43 27.70 27.43 0 0 0
22/12/2023
27.43
 16,000 27.29 27.47 27.29 0 0 0
21/12/2023
27.29
 9,000 27.29 27.29 27.20 0 0 0
20/12/2023
27.29
 4,900 27.20 27.29 26.60 0 1,200 -0.0
19/12/2023
27.20
 3,100 27.20 27.25 27.20 0 0 0
18/12/2023
27.20
 19,200 27.15 27.20 27.20 0 0 0
15/12/2023
27.15
 5,300 27.06 27.15 27.06 0 0 0
14/12/2023
27.06
 5,800 27.15 27.15 27.06 0 0 0
13/12/2023
27.15
 9,400 27.06 27.15 27.06 0 0 0
12/12/2023
27.06
 18,300 26.92 27.06 26.92 0 0 0
11/12/2023
26.92
 1,800 27.11 27.15 26.92 0 0 0
08/12/2023
27.11
 3,800 27.06 27.20 27.06 0 0 0
07/12/2023
27.06
 900 26.79 27.29 26.88 0 0 0
06/12/2023
26.79
 4,200 27.11 27.20 26.79 0 0 0
05/12/2023
27.11
 3,400 27.15 27.15 27.02 0 0 0
04/12/2023
27.15
 7,200 27.25 27.25 26.88 0 0 0
01/12/2023
27.25
 1,900 27.25 27.52 26.65 0 0 0
30/11/2023
27.25
 10,700 26.60 27.34 26.74 0 0 0
29/11/2023
26.60
 2,500 26.83 26.83 26.24 0 0 0
28/11/2023
26.83
 10,500 26.83 26.83 26.60 0 0 0
27/11/2023
26.83
 600 26.70 27.15 26.83 0 0 0
24/11/2023
26.70
 700 26.79 26.79 26.47 0 0 0
23/11/2023
26.79
 2,300 26.79 26.79 26.51 0 0 0
22/11/2023
26.79
 9,500 26.79 26.79 26.60 0 0 0
21/11/2023
26.79
 4,800 26.60 26.88 26.60 0 0 0
20/11/2023
26.60
 4,600 26.42 28.25 26.14 0 0 0
17/11/2023
26.42
 2,600 26.60 26.60 26.42 0 0 0
16/11/2023
26.60
 4,100 26.60 26.74 26.42 0 0 0
15/11/2023
26.60
 23,500 26.33 26.60 26.05 0 0 0
14/11/2023
26.33
 3,500 26.42 26.42 26.33 0 0 0
13/11/2023
26.42
 4,700 26.42 26.42 26.14 0 0 0
10/11/2023
26.42
 5,500 26.24 26.42 26.01 0 0 0
09/11/2023
26.24
 15,600 26.05 26.24 25.87 0 0 0
08/11/2023
26.05
 2,700 26.10 26.10 25.87 0 0 0
07/11/2023
26.10
 2,700 26.33 26.33 26.01 0 0 0
06/11/2023
26.33
 4,800 26.19 26.33 25.96 0 0 0
03/11/2023
26.19
 800 26.24 26.60 25.82 0 0 0
02/11/2023
26.24
 108,400 25.96 26.47 26.05 0 0 0
01/11/2023
25.96
 7,900 26.14 26.56 25.87 0 0 0
31/10/2023
26.14
 8,900 26.05 26.70 26.05 0 0 0
30/10/2023
26.05
 8,400 26.33 26.33 25.69 0 0 0
27/10/2023
26.33
 9,400 26.24 26.33 26.24 0 0 0
26/10/2023
26.24
 6,900 26.24 26.47 25.96 0 0 0
25/10/2023
26.24
 1,900 26.33 26.47 26.24 0 0 0
24/10/2023
26.33
 3,900 26.42 26.42 26.33 0 0 0
23/10/2023
26.42
 5,000 26.14 26.42 26.01 0 0 0
20/10/2023
26.14
 5,500 25.96 26.24 26.05 0 0 0
19/10/2023
25.96
 4,800 26.47 26.47 25.96 0 0 0
18/10/2023
26.47
 2,900 26.47 26.47 25.82 0 0 0
17/10/2023
26.47
 11,800 26.37 26.60 25.96 0 0 0
16/10/2023: Cổ tức tiền mặt tỉ lệ: 15%
16/10/2023
26.37
 23,900 26.60 27.06 25.78 0 0 0
13/10/2023
26.60
 4,300 26.60 26.60 26.17 0 0 0
12/10/2023
26.60
 31,400 26.60 27.48 25.91 0 0 0
11/10/2023
26.60
 9,400 26.34 26.60 26.25 0 0 0
10/10/2023
26.34
 12,200 26.25 27.04 26.17 0 0 0
09/10/2023
26.25
 44,300 26.56 27.04 26.25 0 0 0
06/10/2023
26.56
 17,200 25.99 26.56 25.86 0 0 0
05/10/2023
25.99
 600 25.99 25.99 25.99 0 0 0
04/10/2023
25.99
 200 25.82 25.99 25.99 0 0 0
03/10/2023
25.82
 1,800 25.82 26.08 25.73 0 0 0
02/10/2023
25.82
 3,400 25.73 25.91 25.73 0 0 0
29/09/2023
25.73
 7,600 25.64 25.73 25.64 0 0 0
28/09/2023
25.64
 13,800 25.56 25.99 25.56 0 0 0
27/09/2023
25.56
 2,700 25.56 25.64 25.56 0 0 0
26/09/2023
25.56
 13,900 25.64 25.64 25.47 0 0 0
25/09/2023
25.64
 23,900 25.73 26.12 25.64 0 0 0
22/09/2023
25.73
 53,300 25.73 25.73 25.64 0 0 0
21/09/2023
25.73
 11,300 25.73 25.82 25.60 0 0 0
20/09/2023
25.73
 22,500 25.73 25.73 25.56 0 0 0
19/09/2023
25.73
 1,200 25.38 25.73 25.56 0 0 0
18/09/2023
25.38
 17,200 25.43 26.17 25.38 0 0 0
15/09/2023
25.43
 50,300 25.34 25.82 25.34 0 0 0
14/09/2023
25.34
 18,400 25.38 26.08 25.34 0 0 0
13/09/2023
25.38
 28,600 25.56 25.73 25.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |