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)
12/12/2025
31.80
 15,000 31.71 31.80 31.71 0 0 0
11/12/2025
31.90
 3,300 31.76 31.90 31.76 0 0 0
10/12/2025
31.76
 18,400 31.62 31.80 31.62 0 0 0
09/12/2025
31.80
 18,100 31.80 31.80 31.76 0 0 0
08/12/2025
31.90
 5,700 31.90 31.99 31.90 0 0 0
05/12/2025
31.99
 10,400 31.99 31.99 31.94 0 0 0
04/12/2025
31.94
 3,600 31.71 32.03 31.71 0 0 0
03/12/2025
31.85
 7,000 32.03 32.03 31.85 0 0 0
02/12/2025
31.90
 6,800 32.03 32.03 31.80 0 0 0
01/12/2025
32.03
 4,400 31.99 32.08 31.94 0 0 0
28/11/2025
31.99
 200 31.53 31.99 31.53 0 0 0
27/11/2025
31.16
 2,000 31.71 31.71 31.16 0 0 0
26/11/2025
31.16
 2,200 32.08 32.08 31.16 0 0 0
25/11/2025
32.03
 900 31.99 32.03 31.99 0 0 0
24/11/2025
31.99
 5,600 31.90 31.99 31.90 0 0 0
21/11/2025
31.90
 200 31.90 31.90 31.90 0 0 0
20/11/2025
32.08
 4,300 32.08 32.08 32.08 0 0 0
19/11/2025
32.08
 1,800 32.08 32.08 32.08 0 0 0
18/11/2025
32.08
 200 32.12 32.12 32.08 0 0 0
17/11/2025
32.08
 2,000 32.08 32.08 32.08 0 0 0
14/11/2025
32.08
 1,700 31.71 32.08 31.71 0 0 0
13/11/2025
32.08
 1,400 31.71 32.08 31.62 0 0 0
12/11/2025
32.08
 3,300 32.63 32.63 31.71 0 0 0
11/11/2025
31.71
 18,400 31.80 31.80 31.67 0 0 0
10/11/2025
31.90
 7,100 31.99 32.17 31.80 0 0 0
07/11/2025
31.99
 500 32.08 32.08 31.99 0 0 0
06/11/2025
32.08
 100 32.08 32.08 32.08 0 0 0
05/11/2025
32.08
 800 31.62 32.35 31.62 0 0 0
04/11/2025
32.08
 4,900 31.71 32.08 31.71 0 0 0
03/11/2025
32.12
 1,900 32.08 32.26 32.08 0 0 0
31/10/2025
32.08
 6,600 32.17 32.17 32.08 0 0 0
30/10/2025
32.17
 5,800 32.08 32.17 31.90 0 0 0
29/10/2025
31.99
 6,700 32.17 32.17 31.99 0 0 0
28/10/2025
32.17
 14,500 32.26 32.26 32.08 0 0 0
27/10/2025
32.26
 11,000 32.08 32.26 32.08 0 0 0
24/10/2025
32.08
 12,800 32.08 32.08 31.99 0 0 0
23/10/2025
32.08
 2,000 32.35 32.35 32.08 0 0 0
22/10/2025
32.35
 14,300 32.08 32.35 32.03 0 0 0
21/10/2025
32.08
 2,500 32.17 32.17 31.94 0 0 0
20/10/2025
32.17
 3,300 32.22 32.26 32.08 0 0 0
17/10/2025
32.17
 2,500 32.08 32.35 32.08 0 0 0
16/10/2025
32.31
 4,100 32.08 32.45 32.08 0 0 0
15/10/2025
32.40
 1,600 32.40 32.40 32.08 0 0 0
14/10/2025
32.40
 8,200 32.45 32.45 31.71 0 0 0
13/10/2025
31.90
 9,900 32.45 32.45 31.90 0 0 0
10/10/2025
32.45
 2,500 32.35 32.45 32.35 0 0 0
09/10/2025
32.35
 4,200 32.35 32.49 32.35 0 0 0
08/10/2025
32.35
 2,100 32.08 32.49 32.08 0 0 0
07/10/2025
32.08
 10,700 32.08 32.08 32.08 0 0 0
06/10/2025
31.99
 23,700 32.17 32.35 31.90 0 0 0
03/10/2025
32.08
 21,400 32.63 32.63 32.08 0 0 0
02/10/2025
32.63
 700 32.63 32.63 32.63 0 0 0
01/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
01/10/2025
32.63
 4,400 32.35 32.63 32.08 0 0 0
30/09/2025
32.49
 7,600 32.62 32.80 32.49 0 0 0
29/09/2025
32.45
 4,000 32.54 32.58 32.27 0 0 0
26/09/2025
32.54
 5,800 32.13 32.71 32.09 0 0 0
25/09/2025
32.71
 6,600 32.71 32.80 32.71 0 0 0
24/09/2025
32.71
 4,200 32.58 32.71 32.58 0 0 0
23/09/2025
32.58
 800 32.54 32.58 32.54 0 0 0
22/09/2025
32.67
 9,300 33.69 33.69 32.58 0 0 0
19/09/2025
32.62
 1,800 32.62 32.67 32.62 0 0 0
18/09/2025
32.62
 1,200 32.71 32.71 32.54 0 0 0
17/09/2025
32.71
 8,700 32.98 32.98 32.67 0 0 0
16/09/2025
32.62
 9,700 32.54 33.43 32.54 0 0 0
15/09/2025
32.54
 3,000 32.54 32.58 32.45 0 0 0
12/09/2025
32.54
 5,900 32.71 32.71 32.54 0 0 0
11/09/2025
32.62
 8,200 32.49 32.62 32.49 0 0 0
10/09/2025
32.49
 5,300 32.54 32.54 32.45 0 0 0
09/09/2025
32.45
 6,600 32.40 32.45 32.40 0 0 0
08/09/2025
32.40
 8,900 32.49 32.49 32.27 0 0 0
05/09/2025
32.27
 11,900 32.54 32.62 32.27 0 0 0
04/09/2025
32.36
 28,500 32.27 32.54 30.49 0 0 0
03/09/2025
32.27
 24,100 32.27 32.36 32.27 0 0 0
02/09/2025
31.20
 4,400 31.20 31.20 31.20 0 0 0
01/09/2025
30.75
 9,700 30.75 30.93 30.13 0 0 0
29/08/2025
32.36
 11,500 32.22 32.49 32.09 0 0 0
28/08/2025
32.27
 17,100 32.31 32.31 32.22 0 0 0
27/08/2025
32.27
 10,000 32.27 32.31 32.27 0 0 0
26/08/2025
32.27
 6,700 32.27 32.31 32.27 0 0 0
25/08/2025
32.31
 3,100 32.31 32.31 32.31 0 0 0
22/08/2025
32.31
 25,400 32.31 32.31 32.27 0 0 0
21/08/2025
32.27
 2,100 32.49 32.49 32.27 0 0 0
20/08/2025
32.27
 7,300 32.54 32.54 32.27 0 0 0
19/08/2025
32.36
 3,000 32.31 32.45 32.27 0 0 0
18/08/2025
32.45
 12,400 32.31 32.45 32.31 0 0 0
15/08/2025
32.31
 8,300 32.36 32.45 32.31 0 0 0
14/08/2025
32.31
 7,700 32.45 32.45 32.27 0 0 0
13/08/2025
32.31
 13,000 32.31 32.31 32.31 0 0 0
12/08/2025
32.31
 14,400 32.40 32.40 32.31 0 0 0
11/08/2025
32.45
 600 32.31 32.45 32.31 0 0 0
08/08/2025
32.31
 3,300 32.18 32.36 32.18 0 0 0
07/08/2025
32.27
 1,900 32.18 32.49 32.18 0 0 0
06/08/2025
32.27
 6,200 32.54 32.54 32.27 0 0 0
05/08/2025
32.31
 9,100 32.45 32.45 32.27 0 0 0
04/08/2025
32.45
 14,800 32.36 32.45 32.18 0 0 0
01/08/2025
32.45
 2,400 32.45 32.45 32.45 0 0 0
31/07/2025
32.36
 10,100 32.45 33.43 32.36 0 0 0
30/07/2025
32.45
 6,200 33.16 33.16 32.27 0 0 0
29/07/2025
32.09
 18,000 32.18 32.54 32.09 0 0 0
28/07/2025
32.18
 3,900 32.18 32.27 32.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |