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)
08/02/2022
19.32
 27,100 19.24 19.32 19.01 0 0 0
07/02/2022
19.24
 3,600 18.94 20.26 19.16 0 0 0
28/01/2022
18.94
 5,500 18.94 19.01 18.94 200 0 0.0
27/01/2022
18.94
 23,900 18.94 18.94 18.86 0 0 0
26/01/2022
18.94
 28,600 18.86 19.01 18.79 0 0 0
25/01/2022
18.86
 9,000 18.86 18.98 18.56 100 0 0.0
24/01/2022
18.86
 17,200 18.94 18.94 18.71 0 0 0
21/01/2022
18.94
 7,400 19.47 19.47 18.94 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/01/2022
19.47
 15,900 18.65 19.47 18.56 100 0 0.0
19/01/2022
18.65
 15,300 18.93 18.93 18.30 0 0 0
18/01/2022
18.93
 4,800 19.21 19.21 18.37 0 0 0
17/01/2022
19.21
 5,900 19.39 19.56 19.21 0 0 0
14/01/2022
19.39
 21,100 19.35 19.77 19.21 100 0 0.0
13/01/2022
19.35
 32,200 18.83 19.35 18.86 0 0 0
12/01/2022
18.83
 22,200 18.86 18.86 18.30 0 0 0
11/01/2022
18.86
 5,300 18.86 18.86 18.83 0 0 0
10/01/2022
18.86
 17,100 18.79 18.93 18.58 0 0 0
07/01/2022
18.79
 19,900 18.58 19.00 18.44 0 0 0
06/01/2022
18.58
 8,600 18.23 18.58 18.16 0 0 0
05/01/2022
18.23
 10,000 18.16 18.23 17.88 0 0 0
04/01/2022
18.16
 29,200 18.16 18.23 17.61 0 0 0
31/12/2021
18.16
 32,800 18.30 18.30 18.16 0 0 0
30/12/2021
18.30
 3,900 18.37 18.44 17.47 0 0 0
29/12/2021
18.37
 6,500 18.44 18.44 18.16 0 0 0
28/12/2021
18.44
 5,400 18.44 18.44 18.44 0 0 0
27/12/2021
18.44
 1,800 18.37 18.51 18.44 0 0 0
24/12/2021
18.37
 13,900 18.69 18.72 18.30 0 0 0
23/12/2021
18.69
 5,000 18.65 18.69 18.30 0 0 0
22/12/2021
18.65
 7,000 18.65 18.79 18.58 0 0 0
21/12/2021
18.65
 15,300 18.51 18.72 18.30 0 0 0
20/12/2021
18.51
 12,000 18.44 18.86 18.44 0 3,500 -0.1
17/12/2021
18.44
 14,500 18.44 18.51 18.44 0 0 0
16/12/2021
18.44
 4,400 18.58 18.58 18.44 100 0 0.0
15/12/2021
18.58
 5,400 18.65 18.79 18.51 0 0 0
14/12/2021
18.65
 5,900 18.51 18.65 18.44 0 0 0
13/12/2021
18.51
 6,000 18.65 18.65 18.23 1,300 0 0.0
10/12/2021
18.65
 10,600 18.48 18.86 18.51 800 0 0.0
09/12/2021
18.48
 18,200 18.51 18.51 18.30 0 0 0
08/12/2021
18.51
 9,800 18.44 18.86 18.23 0 0 0
07/12/2021
18.44
 11,400 18.30 18.44 18.23 0 0 0
06/12/2021
18.30
 8,200 18.51 18.51 18.23 0 0 0
03/12/2021
18.51
 28,000 18.44 19.18 18.30 4,200 800 0.1
02/12/2021
18.44
 32,600 18.37 18.44 18.37 0 10,800 -0.3
01/12/2021
18.37
 44,200 18.23 18.37 18.16 2,800 0 0.1
30/11/2021
18.23
 500 18.16 18.23 18.23 0 0 0
29/11/2021
18.16
 4,000 18.51 18.51 18.16 0 0 0
26/11/2021
18.51
 14,000 18.51 18.65 18.30 0 0 0
25/11/2021
18.51
 3,500 18.16 18.51 17.75 0 0 0
24/11/2021
18.16
 20,400 18.09 19.32 18.09 0 0 0
23/11/2021
18.09
 14,300 18.16 18.16 17.05 0 0 0
22/11/2021
18.16
 15,600 18.37 18.37 17.82 0 0 0
19/11/2021
18.37
 8,600 18.62 18.65 18.37 0 0 0
18/11/2021
18.62
 18,200 18.44 18.62 18.44 0 0 0
17/11/2021
18.44
 27,100 18.86 18.86 18.44 0 0 0
16/11/2021
18.86
 11,700 19.28 19.28 18.58 0 0 0
15/11/2021
19.28
 15,000 19.21 19.42 18.72 0 0 0
12/11/2021
19.21
 18,400 19.35 19.35 18.79 600 0 0.0
11/11/2021
19.35
 50,500 19.18 19.46 18.58 0 5,500 -0.1
10/11/2021
19.18
 21,100 19.39 19.39 18.86 0 0 0
09/11/2021
19.39
 22,500 19.42 19.42 19.00 1,500 0 0.0
08/11/2021
19.42
 31,800 19.39 19.56 19.28 800 0 0.0
05/11/2021
19.39
 31,900 18.86 19.49 18.86 300 0 0.0
04/11/2021
18.86
 41,500 18.37 18.86 18.37 0 0 0
03/11/2021
18.37
 15,400 18.51 18.51 18.34 0 0 0
02/11/2021
18.51
 8,400 18.51 18.51 18.30 0 0 0
01/11/2021
18.51
 2,900 18.90 18.90 18.30 0 0 0
29/10/2021
18.90
 14,200 18.72 18.90 18.65 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/10/2021
18.72
 12,600 18.72 18.72 18.16 0 800 -0.0
27/10/2021
18.72
 18,200 18.65 18.72 17.56 0 0 0
26/10/2021
18.65
 5,900 18.69 18.86 18.52 0 0 0
25/10/2021
18.69
 88,400 18.52 19.20 18.48 800 0 0.0
22/10/2021
18.52
 29,300 18.52 18.52 18.17 3,700 0 0.1
21/10/2021
18.52
 5,400 19.00 19.07 18.28 0 0 0
20/10/2021
19.00
 7,800 19.07 19.75 18.28 0 0 0
19/10/2021
19.07
 40,600 17.97 19.20 18.17 0 0 0
18/10/2021
17.97
 46,500 17.83 17.97 16.67 0 0 0
15/10/2021
17.83
 61,500 17.56 17.83 17.56 0 0 0
14/10/2021
17.56
 5,200 17.69 17.69 17.56 0 0 0
13/10/2021
17.69
 35,900 17.83 17.83 17.15 0 0 0
12/10/2021
17.83
 200 17.49 17.83 17.49 0 0 0
11/10/2021
17.49
 39,300 17.49 17.49 16.80 0 5,000 0
08/10/2021
17.49
 1,800 17.69 17.83 17.21 400 0 0.0
07/10/2021
17.69
 6,500 17.69 17.97 17.35 400 0 0.0
06/10/2021
17.69
 35,200 17.35 17.69 16.60 0 0 0
05/10/2021
17.35
 19,100 17.15 17.49 16.87 0 1,200 -0.0
04/10/2021
17.15
 46,600 16.32 17.15 16.12 0 0 0
01/10/2021
16.32
 8,900 16.46 16.46 16.12 0 0 0
30/09/2021
16.46
 200 16.12 16.46 16.46 0 0 0
29/09/2021
16.12
 4,700 16.12 16.12 15.84 0 0 0
28/09/2021
16.12
 11,100 15.64 16.12 15.77 0 0 0
27/09/2021
15.64
 200 16.19 16.32 15.64 0 0 0
24/09/2021
16.19
 2,100 16.12 16.19 16.19 0 0 0
23/09/2021
16.12
 1,200 16.25 16.32 16.12 0 0 0
22/09/2021
16.25
 4,300 16.19 16.25 16.19 0 800 -0.0
21/09/2021
16.19
 5,300 16.12 16.19 16.19 0 0 0
20/09/2021
16.12
 6,900 16.05 16.12 16.12 0 6,600 -0.2
17/09/2021
16.05
 16,100 16.05 16.19 16.05 0 6,100 -0.1
16/09/2021
16.05
 400 16.05 16.05 16.05 0 0 0
15/09/2021
16.05
 900 15.98 16.05 16.05 0 0 0
14/09/2021
15.98
 1,400 15.91 16.05 15.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |