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)
25/07/2025
32.18
 2,200 32.22 32.22 32.18 0 0 0
24/07/2025
32.22
 10,000 32.27 32.36 32.18 0 0 0
23/07/2025
32.27
 10,400 32.36 32.36 32.09 0 0 0
22/07/2025
32.45
 5,700 32.36 32.45 32.36 0 0 0
21/07/2025
32.36
 2,700 32.27 32.36 32.27 0 0 0
18/07/2025
32.09
 6,800 32.09 32.18 32.09 0 0 0
17/07/2025
32.09
 7,600 32.36 32.36 32.09 0 0 0
16/07/2025
32.36
 5,500 32.45 32.54 32.36 0 0 0
15/07/2025
32.36
 4,300 32.36 32.36 32.36 0 0 0
14/07/2025
32.36
 1,200 32.54 32.54 32.22 0 0 0
11/07/2025
32.13
 2,100 32.27 32.27 32.13 0 0 0
10/07/2025
32.09
 6,100 32.09 32.22 32.09 0 0 0
09/07/2025
32.18
 1,200 32.22 32.22 32.18 0 0 0
08/07/2025
32.18
 2,200 32.09 32.18 32.09 0 0 0
07/07/2025
32.09
 9,300 32.09 32.18 32.09 0 0 0
04/07/2025
32.09
 2,300 32.09 32.09 32.09 0 0 0
03/07/2025
32.09
 16,300 32.09 32.13 32.09 0 0 0
02/07/2025
32.09
 2,400 31.87 32.18 31.87 0 0 0
01/07/2025
32.13
 4,400 32.05 32.22 32.00 0 0 0
30/06/2025
32.09
 5,800 31.96 32.09 31.96 0 0 0
27/06/2025
32.22
 59,600 32.27 32.45 31.73 0 0 0
26/06/2025
32.22
 2,100 32.27 32.27 32.22 0 0 0
25/06/2025
32.09
 1,500 31.91 32.09 31.91 0 0 0
24/06/2025
31.91
 5,500 32.27 32.27 31.91 0 0 0
23/06/2025
32.27
 20,900 32.13 32.27 31.73 0 0 0
20/06/2025
32.18
 10,200 32.09 32.18 32.09 0 0 0
19/06/2025
32.22
 13,200 32.09 32.27 32.09 0 0 0
18/06/2025
32.09
 6,500 32.05 32.09 32.05 0 0 0
17/06/2025
32.00
 7,000 32.09 32.22 32.00 0 0 0
16/06/2025
32.09
 21,300 31.87 32.09 31.73 0 0 0
13/06/2025
32.09
 100 32.09 32.09 32.09 0 0 0
12/06/2025
32.00
 2,200 31.47 32.09 31.47 0 0 0
11/06/2025
32.00
 1,400 31.91 32.00 31.91 0 0 0
10/06/2025
31.91
 800 31.91 31.91 31.91 0 0 0
09/06/2025
31.91
 0 31.91 31.91 31.91 0 0 0
06/06/2025
31.91
 1,100 31.91 31.96 31.91 0 0 0
05/06/2025
31.91
 8,300 31.91 31.91 31.91 0 0 0
04/06/2025
31.91
 1,900 31.96 31.96 31.91 0 0 0
03/06/2025
31.96
 3,500 31.82 32.00 31.82 0 0 0
02/06/2025
31.64
 3,100 32.00 32.00 31.64 0 0 0
30/05/2025
32.00
 900 32.00 32.00 32.00 0 0 0
29/05/2025
32.00
 1,100 32.00 32.05 32.00 0 0 0
28/05/2025
32.00
 1,800 32.22 32.22 31.38 0 0 0
27/05/2025
31.73
 0 31.73 31.73 31.73 0 0 0
26/05/2025
31.73
 5,300 32.05 32.05 31.73 0 0 0
23/05/2025
32.05
 1,000 32.05 32.05 31.73 0 0 0
22/05/2025
32.05
 1,000 32.05 32.09 32.05 0 0 0
21/05/2025
32.05
 8,700 32.09 32.09 32.05 0 0 0
20/05/2025
32.00
 5,700 32.09 32.09 31.73 0 0 0
19/05/2025
31.91
 1,500 31.64 31.91 31.64 0 0 0
16/05/2025
31.82
 900 31.82 31.82 31.82 0 0 0
15/05/2025
31.73
 1,800 31.73 31.82 31.73 0 0 0
14/05/2025
31.91
 6,400 32.09 32.09 31.73 0 0 0
13/05/2025
31.64
 23,200 31.73 32.00 31.64 0 0 0
12/05/2025
31.64
 9,600 31.91 32.13 31.64 0 0 0
09/05/2025
32.13
 1,800 31.82 32.22 31.78 0 0 0
08/05/2025
32.05
 17,100 31.56 32.18 31.47 0 0 0
07/05/2025
31.56
 10,200 31.56 31.56 31.29 0 0 0
06/05/2025
31.56
 2,600 31.56 31.73 31.56 0 0 0
05/05/2025
31.20
 10,800 31.73 31.73 31.20 0 0 0
02/05/2025
31.20
 5,400 31.11 31.20 30.93 0 0 0
01/05/2025
30.89
 9,200 30.57 30.93 30.57 0 0 0
30/04/2025
27.63
 900 27.63 27.72 27.19 0 0 0
29/04/2025
31.73
 27,000 31.38 31.82 30.31 0 0 0
28/04/2025
31.56
 31,400 31.64 31.78 31.56 0 0 0
25/04/2025
31.64
 10,900 31.38 31.73 31.20 0 0 0
24/04/2025
31.73
 3,500 32.09 32.09 31.73 0 0 0
23/04/2025
31.73
 4,200 31.42 31.73 31.38 0 0 0
22/04/2025
31.42
 10,000 31.64 31.64 31.38 0 0 0
21/04/2025
31.64
 2,200 31.38 31.73 31.38 0 0 0
18/04/2025
31.29
 1,000 31.33 31.33 31.29 0 0 0
17/04/2025
32.00
 14,000 31.56 32.27 31.20 0 0 0
16/04/2025
31.87
 4,600 31.56 32.00 31.56 0 0 0
15/04/2025
31.56
 900 31.38 31.56 31.33 0 0 0
14/04/2025
31.29
 1,900 32.00 32.00 31.20 0 0 0
11/04/2025
32.00
 7,100 32.22 32.22 31.64 0 0 0
10/04/2025
32.05
 9,500 32.09 32.09 31.96 0 0 0
09/04/2025
30.49
 13,200 30.08 30.49 29.86 0 0 0
08/04/2025
30.31
 14,600 31.82 31.82 30.31 0 0 0
07/04/2025
32.09
 2,300 32.09 32.09 32.09 0 0 0
04/04/2025
30.75
 24,700 30.75 30.75 29.51 0 0 0
03/04/2025
30.75
 33,200 31.91 31.96 30.75 0 0 0
02/04/2025
32.45
 2,800 32.94 32.94 32.45 0 0 0
01/04/2025
32.45
 1,400 32.45 32.45 32.27 0 0 0
31/03/2025
32.45
 3,500 32.54 32.54 32.22 0 0 0
28/03/2025
32.36
 6,800 32.45 32.45 32.36 0 0 0
27/03/2025
32.45
 4,000 32.36 32.45 32.36 0 0 0
26/03/2025
32.09
 2,200 32.45 32.45 32.09 0 0 0
25/03/2025
32.45
 3,500 32.00 32.45 32.00 0 0 0
24/03/2025
32.00
 3,600 31.78 32.00 31.56 0 0 0
21/03/2025
31.78
 1,100 31.82 31.82 31.78 0 0 0
20/03/2025
31.82
 800 31.82 31.82 31.82 0 0 0
19/03/2025
31.82
 38,500 31.56 31.82 31.47 0 0 0
18/03/2025
31.73
 9,800 31.47 31.73 31.47 0 0 0
17/03/2025
32.09
 3,500 32.09 32.09 31.24 0 0 0
14/03/2025: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2025
32.09
 12,900 32.13 32.45 32.09 0 0 0
13/03/2025
32.00
 11,700 32.00 32.00 31.74 0 0 0
12/03/2025
32.00
 5,900 32.47 32.47 31.23 0 0 0
11/03/2025
31.83
 14,200 32.09 32.13 31.83 0 0 0
10/03/2025
32.22
 42,800 32.00 32.30 31.92 0 0 0

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