CTCP Thủy điện Miền Nam (shp)

34.10
0.05
(0.15%)
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)
12/09/2023
25.56
 14,000 25.73 25.73 25.29 0 0 0
11/09/2023
25.73
 15,200 26.08 26.08 25.08 0 0 0
08/09/2023
26.08
 18,800 25.29 26.12 25.21 0 0 0
07/09/2023
25.29
 7,800 25.56 25.56 24.86 0 0 0
06/09/2023
25.56
 37,900 25.29 25.56 24.99 0 0 0
05/09/2023
25.29
 500 25.82 25.82 25.29 0 0 0
31/08/2023
25.82
 5,200 25.99 25.99 25.03 0 0 0
30/08/2023
25.99
 0 25.99 25.99 25.99 0 0 0
29/08/2023
25.99
 100 25.12 25.99 25.99 0 0 0
28/08/2023
25.12
 700 25.08 25.12 23.99 0 0 0
25/08/2023
25.08
 3,000 24.99 25.86 25.03 0 0 0
24/08/2023
24.99
 1,700 25.64 25.64 24.99 0 0 0
23/08/2023
25.64
 14,900 25.21 25.64 24.86 0 0 0
22/08/2023
25.21
 11,100 25.29 25.29 25.21 0 0 0
21/08/2023
25.29
 21,700 25.73 25.73 25.12 0 0 0
18/08/2023
25.73
 1,700 26.17 26.17 25.29 0 0 0
17/08/2023
26.17
 600 26.17 26.17 26.17 0 0 0
16/08/2023
26.17
 15,400 26.17 26.17 26.17 0 0 0
15/08/2023
26.17
 23,300 26.12 26.17 25.73 0 0 0
14/08/2023
26.12
 44,200 26.17 26.17 24.99 0 0 0
11/08/2023
26.17
 229,200 25.99 26.17 24.86 0 100 -0.0
10/08/2023
25.99
 180,800 24.64 25.99 24.73 0 0 0
09/08/2023
24.64
 2,100 24.86 24.86 24.64 0 0 0
08/08/2023
24.86
 1,300 24.86 24.86 24.86 0 0 0
07/08/2023
24.86
 8,100 24.77 24.86 24.77 0 0 0
04/08/2023
24.77
 0 24.77 24.77 24.77 0 0 0
03/08/2023
24.77
 1,600 24.86 24.86 24.51 0 0 0
02/08/2023
24.86
 25,200 24.77 24.86 24.77 0 0 0
01/08/2023
24.77
 104,100 24.68 24.77 24.60 0 0 0
31/07/2023
24.68
 8,700 24.86 24.86 24.55 0 0 0
28/07/2023
24.86
 0 24.86 24.86 24.86 0 0 0
27/07/2023
24.86
 200 24.42 24.86 24.16 0 0 0
26/07/2023
24.42
 25,700 24.42 24.86 24.42 0 0 0
25/07/2023
24.42
 25,500 24.12 24.51 24.12 0 3,000 -0.1
24/07/2023
24.12
 9,200 24.42 24.42 23.64 0 0 0
21/07/2023
24.42
 8,600 24.51 24.51 23.99 0 0 0
20/07/2023
24.51
 400 24.42 24.51 24.51 0 0 0
19/07/2023
24.42
 4,600 24.42 24.42 24.42 0 0 0
18/07/2023
24.42
 1,200 24.34 24.42 24.03 0 0 0
17/07/2023
24.34
 7,900 24.16 24.42 24.34 0 0 0
14/07/2023
24.16
 8,200 23.94 24.16 23.94 0 0 0
13/07/2023
23.94
 12,500 23.46 24.07 23.38 0 0 0
12/07/2023
23.46
 4,300 23.38 23.51 23.38 0 0 0
11/07/2023
23.38
 76,300 23.38 23.46 23.33 0 0 0
10/07/2023
23.38
 29,100 23.55 23.55 23.38 0 0 0
07/07/2023
23.55
 23,000 23.46 23.55 23.38 0 0 0
06/07/2023
23.46
 24,600 23.38 23.99 23.42 0 1,900 -0.1
05/07/2023
23.38
 35,000 24.03 24.03 23.38 0 0 0
04/07/2023
24.03
 62,500 24.12 24.12 23.55 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
24.12
 6,000 24.07 24.16 23.99 0 0 0
30/06/2023
24.07
 7,000 23.99 24.07 23.99 0 0 0
29/06/2023
23.99
 1,900 24.20 24.24 23.99 0 0 0
28/06/2023
24.20
 4,300 24.24 24.24 24.07 0 0 0
27/06/2023
24.24
 2,200 24.07 24.24 24.07 0 0 0
26/06/2023
24.07
 8,100 23.91 24.07 23.91 0 0 0
23/06/2023
23.91
 2,100 23.99 23.99 23.91 0 0 0
22/06/2023
23.99
 600 23.99 23.99 23.95 0 0 0
21/06/2023
23.99
 33,300 23.74 23.99 23.82 0 0 0
20/06/2023
23.74
 13,900 23.74 23.74 23.65 0 0 0
19/06/2023
23.74
 33,200 23.78 23.78 23.65 0 5,000 -0.1
16/06/2023
23.78
 109,300 23.78 24.24 23.65 0 0 0
15/06/2023
23.78
 25,900 23.78 23.78 23.65 0 0 0
14/06/2023
23.78
 24,200 23.82 23.82 23.74 0 0 0
13/06/2023
23.82
 12,100 23.82 23.99 23.82 0 0 0
12/06/2023
23.82
 179,100 23.82 23.82 23.74 0 0 0
09/06/2023
23.82
 11,400 23.99 23.99 23.82 0 0 0
08/06/2023
23.99
 2,700 23.99 23.99 23.82 0 0 0
07/06/2023
23.99
 4,000 23.99 23.99 23.82 0 0 0
06/06/2023
23.99
 75,600 23.99 24.07 23.91 0 0 0
05/06/2023
23.99
 1,400 24.07 24.07 23.74 0 0 0
02/06/2023
24.07
 400 24.41 24.41 24.07 0 0 0
01/06/2023
24.41
 33,300 23.61 24.41 23.61 0 0 0
31/05/2023
23.61
 1,000 23.91 23.99 23.61 0 0 0
30/05/2023
23.91
 4,800 23.82 23.91 23.57 0 0 0
29/05/2023
23.82
 7,400 23.74 23.82 23.74 0 0 0
26/05/2023
23.74
 7,200 23.69 23.74 23.69 0 7,000 -0.2
25/05/2023
23.69
 10,200 23.69 23.99 23.69 0 0 0
24/05/2023
23.69
 10,000 23.65 23.74 23.69 0 0 0
23/05/2023
23.65
 9,700 23.57 25.63 22.35 0 0 0
22/05/2023
23.57
 100 23.57 23.57 23.57 0 0 0
19/05/2023
23.57
 9,800 23.40 23.57 23.57 0 0 0
18/05/2023
23.40
 6,700 23.32 23.57 23.32 0 0 0
17/05/2023
23.32
 300 23.82 23.82 23.32 0 0 0
16/05/2023
23.82
 0 23.82 23.82 23.82 0 0 0
15/05/2023
23.82
 300 23.74 23.99 23.23 0 0 0
12/05/2023
23.74
 5,300 23.65 23.74 23.23 0 0 0
11/05/2023
23.65
 13,800 23.74 23.99 22.94 0 0 0
10/05/2023
23.74
 500 23.69 23.74 23.23 0 0 0
09/05/2023
23.69
 14,400 23.23 23.69 23.57 0 0 0
08/05/2023
23.23
 2,300 23.15 23.74 23.23 0 1,000 -0.0
05/05/2023
23.15
 8,500 23.57 23.74 23.15 0 0 0
04/05/2023
23.57
 3,600 23.57 23.74 23.57 0 0 0
28/04/2023
23.57
 25,800 23.15 23.57 23.15 0 0 0
27/04/2023
23.15
 18,900 22.90 23.15 22.90 0 4,300 -0.1
26/04/2023
22.90
 7,800 22.81 22.90 22.81 0 0 -0.1
25/04/2023
22.81
 500 22.90 22.90 22.35 0 0 -0.1
24/04/2023
22.90
 10,900 22.85 22.98 21.55 0 4,600 -0.1
21/04/2023
22.85
 37,700 22.90 22.98 22.81 0 0 -0.3
20/04/2023
22.90
 200 22.90 22.90 22.90 0 0 0
19/04/2023
22.90
 900 22.90 22.94 22.90 0 0 -0.3

Chính sách bảo mật | Điều khoản sử dụng |