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)
07/03/2025
31.92
 9,900 32.47 32.47 31.92 0 0 0
06/03/2025
32.09
 35,000 32.09 32.13 32.00 0 0 0
05/03/2025
32.00
 14,200 31.83 32.09 31.66 0 0 0
04/03/2025
31.83
 26,300 32.09 32.13 31.32 0 0 0
03/03/2025
31.83
 4,700 31.66 31.92 31.66 0 0 0
28/02/2025
31.66
 6,300 31.15 32.73 31.15 0 0 0
27/02/2025
30.85
 7,300 30.89 30.93 30.85 0 0 0
26/02/2025
30.89
 3,800 30.97 30.97 30.89 0 0 0
25/02/2025
30.97
 23,300 30.80 30.97 30.80 0 0 0
24/02/2025
30.89
 5,100 30.89 30.97 30.89 0 0 0
21/02/2025
30.89
 8,000 30.80 30.89 30.80 0 0 0
20/02/2025
30.80
 16,900 30.93 31.10 30.80 0 0 0
19/02/2025
30.93
 4,600 30.93 31.02 30.89 0 0 0
18/02/2025
30.93
 300 30.97 30.97 30.93 0 0 0
17/02/2025
30.97
 12,400 30.80 30.97 30.80 0 0 0
14/02/2025
30.50
 11,200 30.38 30.80 29.86 0 0 0
13/02/2025
30.20
 1,500 30.38 30.38 30.20 0 0 0
12/02/2025
30.12
 6,400 29.95 30.80 29.95 0 0 0
11/02/2025
29.95
 4,000 30.63 30.63 29.61 0 0 0
10/02/2025
29.52
 2,400 30.38 30.59 29.52 0 0 0
07/02/2025
29.95
 4,400 29.95 29.95 29.95 0 0 0
06/02/2025
29.95
 5,200 29.95 30.12 29.95 0 0 0
05/02/2025
29.95
 5,400 29.86 29.95 29.69 0 0 0
04/02/2025
29.78
 13,800 29.69 29.86 29.69 0 0 0
03/02/2025
31.66
 6,300 31.15 32.73 31.15 0 0 0
31/01/2025
26.52
 900 26.52 26.61 26.10 0 0 0
30/01/2025
26.52
 900 26.52 26.61 26.10 0 0 0
29/01/2025
26.52
 900 26.52 26.61 26.10 0 0 0
28/01/2025
26.52
 900 26.52 26.61 26.10 0 0 0
27/01/2025
26.52
 900 26.52 26.61 26.10 0 0 0
24/01/2025
29.90
 5,100 29.95 29.95 29.78 0 0 0
23/01/2025
29.90
 36,800 29.82 29.90 29.82 0 0 0
22/01/2025
29.82
 16,000 29.78 29.86 29.69 0 0 0
21/01/2025
29.78
 23,200 29.82 30.38 29.78 0 0 0
20/01/2025
29.73
 17,700 29.69 29.78 29.69 0 0 0
17/01/2025
29.69
 15,900 29.69 29.69 29.48 0 0 0
16/01/2025
29.65
 1,000 29.65 29.65 29.65 0 0 0
15/01/2025
29.69
 22,500 29.69 29.69 29.69 0 0 0
14/01/2025
29.69
 21,700 29.39 29.69 29.39 0 0 0
13/01/2025
29.35
 4,700 29.35 29.35 29.09 0 0 0
10/01/2025
29.35
 6,100 29.48 29.52 29.35 0 0 0
09/01/2025
29.52
 9,700 29.52 29.69 28.92 0 0 0
08/01/2025
29.52
 1,000 29.95 29.95 29.52 0 0 0
07/01/2025
29.78
 3,000 29.69 29.95 29.69 0 0 0
06/01/2025
29.65
 900 29.65 29.65 29.65 0 0 0
03/01/2025
29.65
 9,200 29.35 29.69 29.35 0 0 0
02/01/2025
29.61
 4,200 29.61 29.69 29.52 0 0 0
01/01/2025
29.61
 6,200 29.61 29.61 29.61 0 0 0
31/12/2024
29.61
 6,200 29.61 29.61 29.61 0 0 0
30/12/2024
29.61
 3,100 29.61 29.61 29.61 0 0 0
27/12/2024
29.61
 9,800 29.48 29.69 29.48 0 0 0
26/12/2024
29.61
 3,200 29.69 29.69 29.43 0 0 0
25/12/2024
29.52
 11,800 29.43 29.61 29.35 0 0 0
24/12/2024
29.56
 11,400 29.43 29.56 29.35 0 0 0
23/12/2024
29.43
 1,300 29.35 29.43 29.35 0 0 0
20/12/2024
29.35
 3,900 29.43 29.48 29.26 0 0 0
19/12/2024
29.39
 14,300 29.43 29.43 29.09 0 0 0
18/12/2024
29.48
 1,800 29.52 29.52 29.43 0 0 0
17/12/2024
29.43
 4,700 28.84 29.43 28.84 0 0 0
16/12/2024
29.09
 1,300 29.26 29.26 29.09 0 0 0
13/12/2024
29.09
 1,000 29.09 29.09 29.09 0 0 0
12/12/2024
29.09
 3,000 29.26 29.26 29.01 0 0 0
11/12/2024
29.01
 36,500 29.31 29.52 29.01 0 0 0
10/12/2024
29.22
 3,400 29.52 29.52 29.22 0 0 0
09/12/2024
29.43
 8,500 29.35 29.52 29.35 0 0 0
06/12/2024
29.31
 8,200 29.56 29.78 29.13 0 0 0
05/12/2024
29.61
 12,100 29.56 29.61 29.09 0 0 0
04/12/2024
29.56
 4,700 29.56 29.61 29.52 0 0 0
03/12/2024
29.56
 6,900 29.82 29.82 29.52 0 0 0
02/12/2024
29.31
 6,300 29.39 29.43 27.47 0 0 0
29/11/2024
29.35
 44,800 29.43 29.43 29.35 0 0 0
28/11/2024
29.35
 900 29.48 29.52 29.35 0 0 0
27/11/2024
29.43
 20,600 29.52 29.61 29.09 0 0 0
26/11/2024
29.52
 2,300 29.90 29.95 29.52 0 0 0
25/11/2024
29.90
 46,200 29.90 30.12 29.90 0 0 0
22/11/2024
29.90
 49,300 29.18 29.90 29.13 0 0 0
21/11/2024
29.13
 1,500 29.26 29.78 29.13 0 0 0
20/11/2024
29.22
 2,300 29.78 29.78 29.22 0 0 0
19/11/2024
30.08
 6,100 29.35 30.08 29.22 0 0 0
18/11/2024
29.18
 44,500 30.20 30.20 29.18 0 0 0
15/11/2024
29.52
 6,900 30.12 30.33 29.52 0 0 0
14/11/2024
30.12
 1,000 29.69 30.12 29.65 0 0 0
13/11/2024
30.33
 2,200 30.76 30.76 30.33 0 0 0
12/11/2024
29.52
 19,700 29.78 29.86 29.43 0 0 0
11/11/2024
29.78
 4,900 29.31 30.33 29.31 0 0 0
08/11/2024
29.61
 10,500 29.78 29.78 29.52 0 0 0
07/11/2024
29.86
 4,900 29.90 29.90 29.86 0 0 0
06/11/2024
29.95
 2,200 29.95 29.95 29.95 0 0 0
05/11/2024
29.95
 4,200 29.61 29.99 29.61 0 0 0
04/11/2024
29.61
 1,400 29.69 29.69 29.61 0 0 0
01/11/2024
29.78
 4,000 28.54 29.78 28.54 0 0 0
31/10/2024
29.56
 3,400 29.56 29.95 29.56 0 0 0
30/10/2024
29.86
 1,400 29.90 29.90 29.52 0 0 0
29/10/2024
29.52
 3,000 29.56 29.56 29.52 0 0 0
28/10/2024
29.52
 3,000 29.52 29.82 29.43 0 0 0
25/10/2024
29.52
 1,300 29.39 29.52 29.39 0 0 0
24/10/2024
29.35
 1,300 29.52 30.08 29.35 0 0 0
23/10/2024
29.48
 4,500 29.48 29.48 28.36 0 0 0
22/10/2024
29.48
 10,300 29.48 29.52 29.48 0 0 0
21/10/2024
29.48
 4,000 29.52 29.52 29.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |