CTCP Thủy điện Miền Nam (shp)

34.60
-0.30
(-0.86%)

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
(2024-10-09)
-0.29 -0.84% 152,400 0 0
34.30
35.15
34.60
2 tháng
(2024-09-09)
1.27 3.80% 488,100 0 0
33.33
35.15
34.60
3 tháng
(2024-08-12)
1.50 4.55% 560,500 -2,800 -0.1
33.10
35.15
34.60
6 tháng
(2024-05-13)
1.93 5.91% 1,000,500 -3,013 -0.1
32.67
35.15
34.60
12 tháng
(2023-11-14)
8.27 31.42% 2,010,000 -4,213 -0.1
26.33
35.15
34.60
24 tháng
(2022-11-21)
13.35 62.81% 6,139,700 36,627 -4.4
19.95
35.15
34.60
36 tháng
(2021-11-24)
16.44 90.48% 9,795,700 63,046 -8.7
18.16
35.15
34.60
60 tháng
(2019-12-05)
21.11 156.43% 13,723,280 244,416 -4.5
12.16
35.15
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2023
22.90
5,700 22.81 23.11 21.89 0 0 0
04/04/2023
22.81
7,300 22.81 23.15 22.73 0 0 0
03/04/2023
22.81
5,900 22.98 22.98 22.81 0 0 0
31/03/2023
22.98
10,200 22.85 22.98 22.73 0 0 0
30/03/2023
22.85
6,100 23.15 23.15 22.85 0 0 0
29/03/2023
23.15
2,700 22.81 23.15 22.81 0 0 0
28/03/2023
22.81
10,000 22.73 22.81 22.77 0 0 0
27/03/2023
22.73
500 22.81 22.81 22.73 0 0 0
24/03/2023
22.81
5,700 22.73 22.81 22.73 0 0 0
23/03/2023
22.73
14,400 22.64 22.85 22.64 0 0 0
22/03/2023
22.64
1,200 22.73 22.73 22.64 0 0 0
21/03/2023
22.73
12,500 22.56 22.73 22.68 0 0 -0.1
20/03/2023
22.56
14,000 22.77 22.77 21.97 0 0 -0.1
17/03/2023
22.77
3,100 22.90 22.90 22.73 0 0 -0.1
16/03/2023
22.90
600 22.77 22.90 22.90 0 0 -0.1
15/03/2023
22.77
4,700 22.73 22.77 22.77 0 0 -0.1
14/03/2023
22.73
11,900 22.73 22.73 22.64 0 0 -0.1
13/03/2023
22.73
6,000 22.81 22.81 22.73 0 0 -0.1
10/03/2023
22.81
13,200 22.73 22.81 22.73 0 0 -0.1
09/03/2023
22.73
400 22.68 22.73 22.73 0 0 -0.1
08/03/2023
22.68
15,100 22.56 23.65 22.56 0 0 -0.1
07/03/2023
22.56
6,200 22.73 22.73 22.56 0 0 -0.1
06/03/2023
22.73
16,400 22.73 22.85 22.31 0 0 -0.1
03/03/2023
22.73
4,000 22.56 22.73 22.56 0 0 -0.1
02/03/2023
22.56
38,100 22.47 22.73 22.47 0 5,000 -0.1
01/03/2023
22.47
6,100 23.06 23.06 22.47 0 0 -0.1
28/02/2023
23.06
4,800 22.64 23.06 22.56 0 0 -0.1
27/02/2023
22.64
21,300 22.64 22.64 22.39 0 0 -0.1
24/02/2023
22.64
22,100 22.39 22.64 22.47 0 0 -0.1
23/02/2023
22.39
8,200 22.52 22.64 22.39 0 0 -0.1
22/02/2023
22.52
0 22.52 22.52 22.52 0 0 -0.1
21/02/2023
22.52
10,300 22.35 22.64 22.35 0 2,600 -0.1
20/02/2023
22.35
12,400 22.31 22.47 22.31 0 0 -0.0
17/02/2023
22.31
0 22.31 22.31 22.31 0 0 -0.0
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023
22.31
4,400 22.31 22.73 22.05 0 0 -0.0
15/02/2023
22.31
10,500 22.63 22.63 22.06 0 0 -0.0
14/02/2023
22.63
1,800 22.31 22.63 22.55 0 0 -0.0
13/02/2023
22.31
31,500 22.22 22.31 22.22 0 0 -0.0
10/02/2023
22.22
8,300 22.31 22.47 22.22 0 0 -0.0
09/02/2023
22.31
4,700 22.14 22.31 22.22 0 0 -0.0
08/02/2023
22.14
7,600 22.22 22.31 22.14 0 0 -0.0
07/02/2023
22.22
3,600 22.22 22.39 22.22 0 0 -0.0
06/02/2023
22.22
5,500 22.31 22.43 22.18 0 100 -0.0
03/02/2023
22.31
6,700 22.22 22.47 22.31 0 0 -0.1
02/02/2023
22.22
3,400 22.63 22.63 22.14 0 0 -0.1
01/02/2023
22.63
8,900 22.31 22.71 22.22 0 0 -0.1
31/01/2023
22.31
28,700 22.39 22.39 22.14 0 0 -0.1
30/01/2023
22.39
800 22.10 22.63 22.39 0 0 -0.1
27/01/2023
22.10
6,600 22.22 22.51 21.90 0 4,860 -0.1
19/01/2023
22.22
3,800 22.55 22.63 22.18 0 0 0.0
18/01/2023
22.55
2,600 22.31 23.44 22.31 0 0 0.0
17/01/2023
22.31
2,500 22.31 22.31 22.06 500 0 0.0
16/01/2023
22.31
23,000 22.06 22.39 21.90 11,700 0 0.3
13/01/2023
22.06
1,800 22.31 22.31 21.98 100 0 0.0
12/01/2023
22.31
61,200 22.22 22.47 22.22 39,800 0 1.1
11/01/2023
22.22
26,100 21.98 22.31 22.22 15,900 0 0.4
10/01/2023
21.98
17,600 21.82 21.98 21.49 2,800 0 0.1
09/01/2023
21.82
42,000 21.49 22.71 21.41 13,100 0 0.4
06/01/2023
21.49
25,100 21.41 21.49 21.33 11,900 0 0.3
05/01/2023
21.41
41,000 21.45 21.45 21.09 0 0 0.0
04/01/2023
21.45
55,900 21.37 21.49 21.09 0 0 0.0
03/01/2023
21.37
33,100 21.45 21.54 21.09 0 0 0.0
30/12/2022
21.45
200 21.45 21.45 21.13 0 0 0.0
29/12/2022
21.45
3,700 21.54 21.54 21.09 0 0 0.0
28/12/2022
21.54
50,600 21.09 21.54 21.09 0 0 0.0
27/12/2022
21.09
46,200 21.05 21.09 21.05 0 0 0.0
26/12/2022
21.05
45,100 21.13 21.13 20.93 400 0 0.0
23/12/2022
21.13
14,600 20.93 21.13 21.01 0 0 -0.0
22/12/2022
20.93
4,000 21.01 21.01 20.93 0 0 -0.0
21/12/2022
21.01
99,100 21.01 21.01 20.68 0 0 -0.0
20/12/2022
21.01
146,400 21.29 21.29 20.81 0 0 -0.0
19/12/2022
21.29
3,800 21.29 21.29 21.09 0 0 -0.0
16/12/2022
21.29
4,100 21.25 21.33 21.25 0 0 -0.0
15/12/2022
21.25
400 21.09 21.25 21.09 0 0 -0.0
14/12/2022
21.09
1,400 20.93 21.09 21.01 0 0 -0.0
13/12/2022
20.93
19,300 21.29 21.45 20.85 0 0 -0.0
12/12/2022
21.29
25,700 21.09 21.29 21.01 0 0 -0.0
09/12/2022
21.09
3,400 21.09 21.09 20.68 0 0 -0.0
08/12/2022
21.09
18,000 21.33 21.33 20.76 0 0 -0.0
07/12/2022
21.33
3,500 20.93 21.33 20.68 0 0 -0.0
06/12/2022
20.93
30,600 20.76 21.05 20.28 0 0 -0.0
05/12/2022
20.76
12,900 20.60 21.09 20.28 0 0 -0.0
02/12/2022
20.60
12,500 20.93 20.93 20.60 0 0 -0.0
01/12/2022
20.93
15,100 20.93 20.93 20.68 0 0 -0.0
30/11/2022
20.93
3,600 20.72 21.09 20.68 0 0 -0.0
29/11/2022
20.72
45,400 20.81 21.09 20.52 0 0 -0.0
28/11/2022
20.81
8,300 20.28 20.81 20.68 0 0 -0.0
25/11/2022
20.28
6,400 19.95 20.60 19.87 0 0 -0.0
24/11/2022
19.95
6,100 20.81 21.09 19.95 0 0 -0.0
23/11/2022
20.81
10,500 20.64 21.09 20.28 0 300 -0.0
22/11/2022
20.64
8,200 21.25 21.25 20.12 0 0 0.0
21/11/2022
21.25
800 20.76 21.29 20.28 0 0 0.0
18/11/2022
20.76
47,400 20.12 20.76 19.71 500 0 0.0
17/11/2022
20.12
31,500 18.94 20.12 19.30 0 400 -0.0
16/11/2022
18.94
33,800 20.28 20.28 18.86 1,000 100 0.0
15/11/2022
20.28
34,100 20.97 20.97 19.51 1,800 100 0.0
14/11/2022
20.97
100 21.05 21.05 20.97 0 0 0.2
11/11/2022
21.05
24,600 21.29 21.82 20.76 7,100 0 0.2
10/11/2022
21.29
200 21.29 21.29 21.29 0 0 -0.0
09/11/2022
21.29
25,200 21.66 21.66 20.28 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |