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)
31/05/2024
28.72
 4,000 28.52 28.72 28.52 0 0 0
30/05/2024
28.52
 2,100 28.48 28.56 28.48 0 0 0
29/05/2024
28.52
 14,000 28.56 28.88 28.52 0 0 0
28/05/2024
28.56
 3,100 28.52 28.96 28.52 0 0 0
27/05/2024
28.52
 500 28.56 29.05 28.52 0 0 0
24/05/2024
28.52
 11,200 28.48 28.52 28.48 0 0 0
23/05/2024
28.48
 5,500 29.65 29.65 28.32 0 0 0
22/05/2024
28.80
 2,600 29.13 29.13 28.80 0 0 0
21/05/2024
29.01
 2,100 29.01 29.13 28.96 0 0 0
20/05/2024
29.01
 3,400 29.05 29.05 28.80 0 0 0
17/05/2024
25.08
 900 25.08 25.16 24.68 0 0 0
16/05/2024
28.72
 6,100 28.72 29.05 28.32 0 0 0
15/05/2024
29.45
 8,200 29.13 29.45 27.95 0 0 0
14/05/2024
29.13
 20,500 27.91 29.13 26.38 0 0 0
13/05/2024
27.95
 17,200 27.91 28.07 27.87 0 0 0
10/05/2024
27.67
 9,900 28.12 28.16 27.35 0 0 0
09/05/2024
28.16
 26,000 27.43 28.24 27.35 0 0 0
08/05/2024
27.23
 12,400 27.27 27.35 27.18 0 0 0
07/05/2024
27.27
 8,500 27.18 27.27 27.18 0 0 0
06/05/2024
27.23
 10,200 27.27 27.43 27.23 0 0 0
03/05/2024
27.23
 17,500 27.23 27.51 27.10 0 0 0
02/05/2024
27.18
 6,300 27.18 27.18 26.70 0 0 0
01/05/2024
24.84
 5,200 25.08 25.08 24.84 0 0 0
30/04/2024
25.08
 900 25.08 25.16 24.68 0 0 0
29/04/2024
25.08
 900 25.08 25.16 24.68 0 0 0
26/04/2024
27.23
 6,800 27.06 27.31 26.78 0 0 0
25/04/2024
27.06
 7,000 27.10 27.10 26.98 0 0 0
24/04/2024
27.10
 2,800 26.98 27.10 26.94 0 0 0
23/04/2024
26.90
 3,100 26.98 26.98 26.90 0 0 0
22/04/2024
26.98
 14,500 27.10 27.10 26.62 0 0 0
19/04/2024
26.70
 23,200 26.38 27.02 26.29 0 0 0
18/04/2024
25.08
 900 25.08 25.16 24.68 0 0 0
17/04/2024
27.06
 13,900 27.10 27.10 27.02 0 0 0
16/04/2024
27.02
 15,800 27.02 27.02 26.70 0 0 0
15/04/2024
27.02
 16,600 27.02 27.10 26.94 0 0 0
12/04/2024
26.94
 8,400 26.98 27.02 26.86 0 0 0
11/04/2024
26.94
 2,200 26.90 26.94 26.90 0 0 0
10/04/2024
26.90
 2,000 26.90 26.90 26.90 0 0 0
09/04/2024
26.94
 15,100 26.94 26.94 26.94 0 0 0
08/04/2024
26.94
 22,200 26.86 27.02 26.21 0 0 0
05/04/2024
26.86
 3,900 26.86 27.10 26.86 0 0 0
04/04/2024
26.86
 5,300 26.78 26.86 26.70 0 0 0
03/04/2024
27.27
 2,700 27.02 27.35 26.86 0 0 0
02/04/2024
27.35
 8,300 26.70 27.35 26.70 0 0 0
01/04/2024
27.02
 8,600 27.35 27.35 26.70 0 0 0
29/03/2024
27.06
 1,900 27.06 27.06 27.06 0 0 0
28/03/2024
27.06
 14,100 26.70 27.10 25.93 0 0 0
27/03/2024
26.70
 10,000 26.78 26.78 26.70 0 0 0
26/03/2024
26.86
 3,100 26.70 26.86 26.70 0 0 0
25/03/2024
26.70
 7,500 27.10 27.10 26.70 0 0 0
22/03/2024
27.10
 2,300 27.10 27.10 26.78 0 0 0
21/03/2024
27.10
 2,300 26.94 27.10 26.94 0 0 0
20/03/2024
27.23
 1,400 27.10 27.23 27.06 0 0 0
19/03/2024
27.06
 2,200 26.54 27.06 26.54 0 0 0
18/03/2024
26.54
 12,000 27.27 27.27 26.29 0 0 0
15/03/2024
27.27
 300 27.27 27.27 27.27 0 0 0
14/03/2024
27.27
 2,700 27.23 29.13 27.23 0 0 0
13/03/2024
27.23
 6,400 27.18 27.27 26.86 0 0 0
12/03/2024
27.18
 2,900 26.70 27.18 26.70 0 0 0
11/03/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/03/2024
26.98
 17,500 28.12 28.12 26.98 0 0 0
08/03/2024
26.29
 3,000 26.45 26.45 25.75 0 0 0
07/03/2024
26.45
 5,500 26.22 26.57 26.02 0 0 0
06/03/2024
26.22
 5,200 26.22 26.22 26.22 0 0 0
05/03/2024
26.22
 3,000 26.29 26.29 25.90 0 0 0
04/03/2024
26.69
 5,600 27.39 27.39 26.69 0 0 0
01/03/2024
26.22
 7,000 27.35 27.35 26.22 0 0 0
29/02/2024
26.14
 6,700 26.06 26.69 26.06 0 0 0
28/02/2024
26.06
 16,400 25.90 26.14 25.90 0 0 0
27/02/2024
25.82
 7,100 25.82 25.90 25.82 0 0 0
26/02/2024
25.82
 6,500 25.90 25.90 25.82 0 0 0
23/02/2024
25.78
 3,100 25.75 25.86 25.27 0 0 0
22/02/2024
25.75
 13,300 25.67 25.75 25.67 0 0 0
21/02/2024
25.67
 3,200 25.75 25.90 25.67 0 0 0
20/02/2024
25.75
 2,100 25.35 25.75 25.35 0 0 0
19/02/2024
25.35
 6,200 25.75 25.82 25.27 0 0 0
16/02/2024
25.75
 5,300 25.90 25.90 25.12 0 0 0
15/02/2024
25.90
 2,300 25.51 25.90 25.51 0 0 0
14/02/2024
24.33
 900 24.33 24.41 23.94 0 0 0
13/02/2024
24.33
 900 24.33 24.41 23.94 0 0 0
12/02/2024
26.88
 6,300 26.96 27.00 25.20 0 0 0
09/02/2024
27.51
 2,100 27.71 27.71 27.51 0 0 0
08/02/2024
27.86
 13,100 27.47 27.86 27.00 0 0 0
07/02/2024
25.51
 1,100 25.35 25.51 25.35 0 0 0
06/02/2024
25.43
 3,400 25.12 25.43 25.12 0 0 0
05/02/2024
25.47
 2,100 25.12 25.51 25.12 0 0 0
02/02/2024
25.51
 8,900 25.86 25.86 25.04 0 0 0
01/02/2024
25.90
 200 25.90 25.90 25.90 0 0 0
31/01/2024
25.12
 100 25.12 25.12 25.12 0 0 0
30/01/2024
25.12
 3,800 24.10 25.12 23.27 0 0 0
29/01/2024
24.84
 2,500 24.84 24.88 24.84 0 0 0
26/01/2024
25.04
 1,000 25.04 25.04 25.04 0 0 0
25/01/2024
24.84
 4,000 24.88 24.88 24.80 0 0 0
24/01/2024
24.80
 7,100 24.88 24.88 24.80 0 0 0
23/01/2024
24.88
 1,600 24.88 24.88 24.88 0 0 0
22/01/2024
24.92
 2,200 24.76 24.96 24.76 0 0 0
19/01/2024
24.88
 6,700 24.73 25.12 24.73 0 0 0
18/01/2024
25.04
 4,200 25.12 25.12 25.04 0 0 0
17/01/2024
24.73
 19,300 25.08 25.16 24.73 0 0 0
16/01/2024
24.57
 1,900 24.53 24.57 24.53 0 0 0
15/01/2024
25.51
 15,500 25.43 25.90 25.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc