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
(2024-10-23) 		0.50 1.45% 183,500 0 0
34.05
35.45
34.95
2 tháng
(2024-09-23) 		1 2.96% 533,000 0 0
33.95
35.45
34.95
3 tháng
(2024-08-26) 		1.52 4.56% 670,300 -1,400 -0.0
33.10
35.45
34.95
6 tháng
(2024-05-27) 		1.62 4.85% 1,051,000 -2,900 -0.1
32.72
35.45
34.95
12 tháng
(2023-11-28) 		8.12 30.25% 2,090,500 -4,100 -0.1
26.60
35.45
34.95
24 tháng
(2022-12-05) 		14.19 68.31% 6,159,500 37,040 -4.4
20.76
35.45
34.95
36 tháng
(2021-12-08) 		16.44 88.78% 9,765,600 67,759 -8.6
18.16
35.45
34.95
60 tháng
(2019-12-19) 		21.69 163.55% 13,850,980 244,529 -4.5
12.16
35.45
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
21.13
 0 21.13 21.13 21.13 0 0 -0.0
30/06/2022
21.13
 18,700 20.82 21.13 20.82 0 0 -0.0
29/06/2022
20.82
 7,500 20.82 21.05 20.82 0 0 0
28/06/2022
20.82
 11,900 20.94 20.94 20.82 0 0 -0.0
27/06/2022
20.94
 4,000 20.90 21.05 20.79 0 100 -0.0
24/06/2022
20.90
 300 20.94 20.94 20.86 0 0 -0.3
23/06/2022
20.94
 25,100 20.49 21.05 20.75 0 11,900 -0.3
22/06/2022
20.49
 23,000 20.60 20.75 20.49 0 0 -1.3
21/06/2022
20.60
 15,000 20.75 20.75 20.52 0 0 -1.3
20/06/2022
20.75
 12,800 20.75 20.90 20.71 0 0 0
17/06/2022
20.75
 8,800 20.75 20.75 20.49 0 0 -1.3
16/06/2022
20.75
 4,800 20.75 21.05 20.67 0 0 -1.3
15/06/2022
20.75
 62,500 20.60 20.75 20.37 0 46,400 -1.3
14/06/2022
20.60
 5,300 20.64 21.05 20.52 0 2,200 -0.1
13/06/2022
20.64
 16,200 21.28 21.28 20.64 0 3,900 -0.1
10/06/2022
21.28
 13,900 21.43 21.43 21.13 0 3,400 -0.1
09/06/2022
21.43
 1,300 21.43 21.65 20.98 0 300 -0.0
08/06/2022
21.43
 41,600 21.13 21.58 21.13 0 12,700 -0.4
07/06/2022
21.13
 41,900 21.13 21.13 20.60 0 14,000 -0.4
06/06/2022
21.13
 2,500 20.60 21.13 20.64 0 0 0
03/06/2022
20.60
 9,400 21.13 21.43 20.52 0 2,500 -0.1
02/06/2022
21.13
 4,800 21.50 21.62 21.13 0 1,400 -0.0
01/06/2022
21.50
 6,600 21.65 21.65 21.20 0 0 0.0
31/05/2022
21.65
 4,400 21.73 21.73 21.47 0 0 0.0
30/05/2022
21.73
 141,200 20.98 21.88 20.67 0 0 0.0
27/05/2022
20.98
 14,300 21.05 21.05 20.79 0 0 0.0
26/05/2022
21.05
 2,100 20.90 21.13 20.75 0 0 0.0
25/05/2022
20.90
 7,100 20.67 20.98 20.75 0 0 0.0
24/05/2022
20.67
 600 20.67 20.67 20.37 0 0 0.0
23/05/2022
20.67
 6,700 20.67 21.05 20.22 0 0 0.0
20/05/2022
20.67
 7,500 21.05 21.05 20.52 0 0 0.0
19/05/2022
21.05
 6,600 21.28 21.28 20.45 100 0 0.0
18/05/2022
21.28
 19,200 20.90 21.28 20.71 5,100 0 0.1
17/05/2022
20.90
 20,300 21.35 21.35 20.52 0 0 0.1
16/05/2022
21.35
 16,200 21.43 21.43 21.05 2,100 0 0.1
13/05/2022
21.43
 24,000 21.65 21.65 20.82 0 0 0
12/05/2022
21.65
 15,100 21.73 21.81 21.47 6,800 0 0.2
11/05/2022
21.73
 51,000 21.35 21.73 20.37 26,500 0 0.8
10/05/2022
21.35
 11,400 21.43 21.50 21.13 3,800 0 0.1
09/05/2022
21.43
 30,400 21.50 21.50 21.28 21,700 0 0.6
06/05/2022
21.50
 107,900 21.81 21.88 21.35 25,800 0 0.7
05/05/2022
21.81
 3,300 21.58 21.88 21.39 0 0 0
04/05/2022
21.58
 6,300 21.58 21.88 21.43 1,500 0 0.0
29/04/2022
21.58
 5,700 21.73 21.73 21.35 0 100 -0.0
28/04/2022
21.73
 1,900 21.50 21.88 21.13 0 0 0
27/04/2022
21.50
 5,600 21.50 21.65 21.20 0 0 0
26/04/2022
21.50
 13,400 21.88 21.88 20.75 0 0 0
25/04/2022
21.88
 30,200 21.88 22.64 21.39 100 400 -0.0
22/04/2022
21.88
 36,600 21.69 21.88 21.65 0 0 0
21/04/2022
21.69
 27,800 21.99 21.99 21.13 1,900 0 0.1
20/04/2022
21.99
 12,600 21.96 23.39 21.65 1,600 0 0.0
19/04/2022
21.96
 16,500 21.88 22.56 21.13 0 0 0
18/04/2022
21.88
 10,900 21.50 21.88 20.86 0 200 -0.0
15/04/2022
21.50
 7,200 21.54 21.81 21.05 0 0 0
14/04/2022
21.54
 3,500 20.98 21.73 20.75 0 0 0
13/04/2022
20.98
 3,500 20.52 20.98 20.52 0 0 0
12/04/2022
20.52
 4,500 20.71 20.71 19.32 0 0 0
08/04/2022
20.71
 4,100 20.71 20.71 20.64 1,600 0 0.0
07/04/2022
20.71
 3,000 20.82 20.82 20.71 0 0 0
06/04/2022
20.82
 7,400 20.86 20.98 20.75 0 0 0
05/04/2022
20.86
 800 21.13 21.13 20.79 0 0 0
04/04/2022
21.13
 6,800 21.05 21.13 20.82 0 0 0
01/04/2022
21.05
 15,700 20.37 21.13 20.37 0 0 0
31/03/2022
20.37
 12,000 20.37 20.45 20.37 0 0 0
30/03/2022
20.37
 11,600 20.30 20.56 20.30 0 0 0
29/03/2022
20.30
 26,100 20.22 20.75 20.15 0 0 0
28/03/2022
20.22
 6,900 20.18 20.26 20.15 0 0 0
25/03/2022
20.18
 15,500 20.18 20.22 20.07 0 0 0
24/03/2022
20.18
 2,700 20.18 20.18 20.07 0 0 0
23/03/2022
20.18
 5,100 20.18 20.18 19.92 0 0 0
22/03/2022
20.18
 3,700 19.99 20.18 19.92 0 0 0
21/03/2022
19.99
 5,600 20.15 20.15 19.81 0 0 0
18/03/2022
20.15
 26,800 20.15 20.15 19.69 0 0 0
17/03/2022
20.15
 2,600 20.22 20.22 19.99 0 0 0
16/03/2022
20.22
 5,800 19.99 20.22 19.96 0 0 0
15/03/2022
19.99
 7,000 20.15 20.15 19.69 0 0 0
14/03/2022
20.15
 2,100 20.15 20.37 19.92 0 0 0
11/03/2022
20.15
 9,200 20.52 20.52 20.07 0 0 0
10/03/2022
20.52
 1,000 20.30 20.67 20.07 0 0 0
09/03/2022
20.30
 11,800 20.07 20.37 19.92 0 0 0
08/03/2022
20.07
 30,900 20.26 20.26 19.99 2,500 0 0.1
07/03/2022
20.26
 23,700 19.92 20.26 19.84 0 0 0
04/03/2022
19.92
 16,600 19.77 19.99 19.77 0 0 0
03/03/2022
19.77
 12,700 19.73 21.05 19.73 4,900 3,500 0.0
02/03/2022
19.73
 9,400 19.92 19.92 19.62 0 0 0
01/03/2022
19.92
 0 19.92 19.92 19.92 0 0 0
28/02/2022
19.92
 15,500 19.99 19.99 19.62 0 200 -0.0
25/02/2022
19.99
 600 19.77 19.99 19.77 0 0 0
24/02/2022
19.77
 14,800 19.84 19.84 19.62 0 5,000 -0.1
23/02/2022
19.84
 9,900 19.62 19.84 19.39 0 0 0
22/02/2022
19.62
 9,900 20.07 20.07 19.47 0 0 0
21/02/2022
20.07
 1,400 20.22 20.22 20.07 0 0 0
18/02/2022
20.22
 600 20.07 20.30 20.07 0 0 0
17/02/2022
20.07
 7,300 19.99 20.07 19.39 0 0 0
16/02/2022
19.99
 26,800 19.77 19.99 19.62 0 0 0
15/02/2022
19.77
 6,100 19.92 19.92 19.24 0 0 0
14/02/2022
19.92
 20,000 19.99 19.99 19.92 0 0 0
11/02/2022
19.99
 6,500 19.39 19.99 19.24 0 0 0
10/02/2022
19.39
 23,700 19.32 19.39 19.24 0 0 0
09/02/2022
19.32
 8,400 19.32 19.32 19.01 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |