CTCP Thủy điện Miền Nam (shp)

34.95
0.90
(2.64%)
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)
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
08/11/2022
21.66
 600 21.66 21.66 21.66 0 0 -0.0
07/11/2022
21.66
 1,100 21.90 21.90 21.58 0 0 -0.0
04/11/2022
21.90
 8,000 22.06 22.27 20.52 0 0 -0.0
03/11/2022
22.06
 15,400 22.35 22.35 21.90 0 0 -0.0
02/11/2022
22.35
 19,900 22.35 22.35 21.90 0 0 -0.0
01/11/2022
22.35
 20,600 22.51 22.51 22.02 0 0 -0.0
31/10/2022
22.51
 21,800 22.39 22.51 22.10 0 1,404 -0.0
28/10/2022
22.39
 14,400 22.22 22.43 22.14 0 0 -0.0
27/10/2022
22.22
 4,500 22.06 22.39 21.90 0 100 -0.0
26/10/2022
22.06
 15,500 22.39 22.55 22.06 0 0 0
25/10/2022
22.39
 5,000 22.51 22.55 22.02 0 0 0
24/10/2022
22.51
 200 22.31 22.51 22.31 0 0 0
21/10/2022
22.31
 4,300 22.63 22.63 22.31 0 0 0
20/10/2022
22.63
 9,700 22.63 24.21 22.63 8,500 0 0.2
19/10/2022
22.63
 1,800 22.71 22.71 22.39 0 0 0
18/10/2022
22.71
 26,500 22.67 23.04 22.22 0 0 0.0
17/10/2022
22.67
 13,600 22.63 22.67 22.22 0 0 0.0
14/10/2022
22.63
 3,900 22.59 22.95 22.43 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
22.59
 8,900 22.22 23.12 22.39 0 0 0.0
12/10/2022
22.23
 18,800 22.30 22.30 22.07 0 0 0.0
11/10/2022
22.30
 12,400 22.30 23.48 21.99 0 0 0.0
10/10/2022
22.30
 11,500 22.15 22.58 21.91 200 0 0.0
07/10/2022
22.15
 13,700 22.15 22.15 21.83 100 0 0.0
06/10/2022
22.15
 13,300 22.03 23.44 22.03 0 0 -0.0
05/10/2022
22.03
 5,200 21.99 22.07 21.95 200 1,200 -0.0
04/10/2022
21.99
 8,700 21.95 22.07 21.76 100 0 0.0
03/10/2022
21.95
 24,100 22.07 22.07 21.76 0 0 -0.0
30/09/2022
22.07
 17,800 22.07 22.15 21.68 0 0 -0.0
29/09/2022
22.07
 7,400 21.91 22.07 21.91 0 80 -0.0
28/09/2022
21.91
 7,900 21.91 21.91 21.68 0 0 0.0
27/09/2022
21.91
 15,400 21.91 22.58 21.83 0 0 0.0
26/09/2022
21.91
 16,400 22.30 22.30 21.91 1,000 0 0.0
23/09/2022
22.30
 24,000 22.07 22.62 21.91 0 600 -0.0
22/09/2022
22.07
 9,500 22.26 22.26 21.91 0 0 0.1
21/09/2022
22.26
 183,400 21.60 22.26 21.44 0 0 0.1
20/09/2022
21.60
 94,500 21.60 21.60 21.52 0 0 0.1
19/09/2022
21.60
 11,500 21.60 21.91 21.44 0 0 0.1
16/09/2022
21.60
 57,400 21.60 21.68 21.60 2,000 0 0.1
15/09/2022
21.60
 14,800 21.68 21.68 21.52 0 0 0.0
14/09/2022
21.68
 900 21.83 21.83 21.68 0 0 0.0
13/09/2022
21.83
 15,500 21.91 21.91 21.83 100 0 0.0
12/09/2022
21.91
 4,500 21.87 21.91 21.68 0 97 -0.0
09/09/2022
21.87
 3,200 21.83 21.87 21.79 0 0 -0.0
08/09/2022
21.83
 4,300 21.60 21.83 21.52 0 1,500 -0.0
07/09/2022
21.60
 8,900 21.60 21.91 21.60 0 0 0.0
06/09/2022
21.60
 4,200 21.52 21.60 21.60 0 0 0.0
05/09/2022
21.52
 3,400 21.83 21.83 21.44 0 0 0.0
31/08/2022
21.83
 6,100 21.36 21.83 21.36 0 0 0.0
30/08/2022
21.36
 2,300 21.29 21.36 21.29 0 0 0.0
29/08/2022
21.29
 4,300 21.29 21.29 21.29 0 0 0.0
26/08/2022
21.29
 5,400 21.29 21.29 21.25 0 0 0.0
25/08/2022
21.29
 10,500 21.29 21.29 21.29 0 0 0.0
24/08/2022
21.29
 6,700 21.29 21.29 21.21 0 0 0.0
23/08/2022
21.29
 1,100 21.25 21.29 21.17 0 0 0.0
22/08/2022
21.25
 4,600 21.29 21.33 21.21 0 0 0.0
19/08/2022
21.29
 7,900 21.21 21.29 21.13 0 0 0.0
18/08/2022
21.21
 4,800 21.52 21.52 21.21 0 0 0.0
17/08/2022
21.52
 17,100 21.36 21.52 21.29 0 0 0.0
16/08/2022
21.36
 6,700 21.52 21.52 21.33 0 0 0.0
15/08/2022
21.52
 2,100 21.52 21.52 21.36 0 0 0.0
12/08/2022
21.52
 3,400 21.40 21.52 21.29 0 0 0.0
11/08/2022
21.40
 15,100 21.44 21.44 21.29 0 0 0.0
10/08/2022
21.44
 8,600 21.44 21.91 21.33 0 0 0.0
09/08/2022
21.44
 16,200 21.44 21.44 21.25 0 0 0.0
08/08/2022
21.44
 9,600 21.21 21.44 21.25 0 0 0.0
05/08/2022
21.21
 5,700 21.36 21.36 21.21 0 0 0.0
04/08/2022
21.36
 7,700 21.48 21.48 21.36 0 0 0.0
03/08/2022
21.48
 9,600 21.52 21.52 21.29 0 0 0.0
02/08/2022
21.52
 16,200 21.52 21.60 21.25 0 0 0.0
01/08/2022
21.52
 50,000 21.25 21.52 21.25 0 0 0.0
29/07/2022
21.25
 30,600 21.13 21.29 21.13 0 0 0.0
28/07/2022
21.13
 35,400 21.13 21.17 21.05 0 0 0.0
27/07/2022
21.13
 17,300 21.13 21.17 21.13 600 0 0.0
26/07/2022
21.13
 16,500 21.21 21.21 21.13 0 0 0.0
25/07/2022
21.21
 12,500 21.29 21.29 21.13 900 0 0.0
22/07/2022
21.29
 7,600 21.21 21.29 21.13 0 11,900 0.0
21/07/2022
21.21
 14,200 21.48 21.48 21.21 0 0 0.0
20/07/2022
21.48
 13,100 21.40 21.91 21.29 1,000 0 0.0
19/07/2022
21.40
 13,400 21.29 21.52 21.17 0 0 0.0
18/07/2022
21.29
 1,900 21.29 22.23 21.29 300 0 0.0
15/07/2022
21.29
 12,000 21.25 21.44 21.13 0 0 0.0
14/07/2022
21.25
 2,800 21.13 21.52 21.25 0 0 0.0
13/07/2022
21.13
 61,700 21.05 21.13 21.05 0 0 0.0
12/07/2022
21.05
 6,100 20.82 21.05 20.74 0 0 0.0
11/07/2022
20.82
 2,500 20.93 20.93 20.82 0 0 0.0
08/07/2022
20.93
 1,300 21.13 21.13 20.93 26,500 0 0.0
07/07/2022
21.13
 1,500 21.21 21.21 21.13 0 0 0.0
06/07/2022: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2022
21.21
 16,300 21.05 21.60 21.21 100 0 0.0
05/07/2022
21.05
 4,300 21.28 21.28 20.37 300 0 0.0
04/07/2022
21.28
 31,600 21.13 21.43 21.13 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |