CTCP Thủy điện Miền Nam (shp)

34.05
-0.10
(-0.29%)
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
(2024-10-21) 		-0.30 -0.87% 147,000 0 0
34.10
35.45
34.15
2 tháng
(2024-09-23) 		0.20 0.60% 482,200 0 0
33.95
35.45
34.15
3 tháng
(2024-08-22) 		0.58 1.73% 620,300 -1,500 -0.1
33.10
35.45
34.15
6 tháng
(2024-05-24) 		0.82 2.45% 1,011,400 -2,900 -0.1
32.72
35.45
34.15
12 tháng
(2023-11-27) 		7.32 27.27% 2,040,300 -4,100 -0.1
26.60
35.45
34.15
24 tháng
(2022-12-01) 		13.22 63.19% 6,136,300 37,040 -4.4
20.60
35.45
34.15
36 tháng
(2021-12-06) 		15.85 86.57% 9,734,400 67,759 -8.6
18.16
35.45
34.15
60 tháng
(2019-12-17) 		20.45 149.35% 13,800,180 244,529 -4.5
12.16
35.45
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
34.05
 1,500 34.20 34.80 34.05 0 0 0
20/11/2024
34.15
 2,300 34.80 34.80 34.15 0 0 0
19/11/2024
35.15
 6,100 34.30 35.15 34.15 0 0 0
18/11/2024
34.10
 44,500 35.30 35.30 34.10 0 0 0
15/11/2024
34.50
 6,900 35.20 35.45 34.50 0 0 0
14/11/2024
35.20
 1,000 34.70 35.20 34.65 0 0 0
13/11/2024
35.45
 2,200 35.95 35.95 35.45 0 0 0
12/11/2024
34.50
 19,700 34.80 34.90 34.40 0 0 0
11/11/2024
34.80
 4,900 34.25 35.45 34.25 0 0 0
08/11/2024
34.60
 10,500 34.80 34.80 34.50 0 0 0
07/11/2024
34.90
 4,900 34.95 34.95 34.90 0 0 0
06/11/2024
35
 2,200 35 35 35 0 0 0
05/11/2024
35
 4,200 34.60 35.05 34.60 0 0 0
04/11/2024
34.60
 1,400 34.70 34.70 34.60 0 0 0
01/11/2024
34.80
 4,000 33.35 34.80 33.35 0 0 0
31/10/2024
34.55
 3,400 34.55 35 34.55 0 0 0
30/10/2024
34.90
 1,400 34.95 34.95 34.50 0 0 0
29/10/2024
34.50
 3,000 34.55 34.55 34.50 0 0 0
28/10/2024
34.50
 3,000 34.50 34.85 34.40 0 0 0
25/10/2024
34.50
 1,300 34.35 34.50 34.35 0 0 0
24/10/2024
34.30
 1,300 34.50 35.15 34.30 0 0 0
23/10/2024
34.45
 4,500 34.45 34.45 33.15 0 0 0
22/10/2024
34.45
 10,300 34.45 34.50 34.45 0 0 0
21/10/2024
34.45
 4,000 34.50 34.50 34.45 0 0 0
18/10/2024
34.50
 4,600 34.60 34.60 34.50 0 0 0
17/10/2024
34.50
 1,600 34.60 34.60 34.50 0 0 0
16/10/2024
34.50
 1,900 35 35 34.50 0 0 0
15/10/2024
34.50
 14,500 35.10 35.10 34.50 0 0 0
14/10/2024
35.15
 3,400 34.90 35.25 34.80 0 0 0
11/10/2024: Cổ tức tiền mặt tỉ lệ: 20%
11/10/2024
34.90
 16,900 34.80 35.55 34.80 0 0 0
10/10/2024
34.75
 39,600 34.99 34.99 34.75 0 0 0
09/10/2024
34.89
 10,500 35.08 35.08 34.56 0 0 0
08/10/2024
35.08
 18,500 34.75 35.36 34.75 0 0 0
07/10/2024
34.75
 11,700 34.51 35.41 34.51 0 0 0
04/10/2024
34.42
 33,200 34.42 34.80 34.42 0 0 0
03/10/2024
34.42
 16,200 34.23 34.51 34.23 0 0 0
02/10/2024
34.14
 4,600 34.32 34.32 34.14 0 0 0
01/10/2024
34.23
 19,200 34.09 34.32 33.66 0 0 0
30/09/2024
34.04
 18,900 34.42 34.47 34.04 0 0 0
27/09/2024
34.14
 24,300 34.14 34.14 34.04 0 0 0
26/09/2024
34.04
 17,800 34.09 34.18 33.95 0 0 0
25/09/2024
34.04
 31,600 34.04 34.14 33.99 0 0 0
24/09/2024
33.95
 44,000 33.95 34.04 33.95 0 0 0
23/09/2024
33.95
 2,200 33.99 33.99 33.85 0 0 0
20/09/2024
33.95
 4,100 34.14 34.14 33.85 0 0 0
19/09/2024
33.99
 10,400 33.57 34.04 33.57 0 0 0
18/09/2024
33.47
 18,800 33.47 33.85 33.47 0 0 0
17/09/2024
33.43
 36,800 33.43 33.43 33.43 0 0 0
16/09/2024
33.38
 2,200 33.52 33.52 33.28 0 0 0
13/09/2024
33.38
 2,600 33.28 33.38 33.24 0 0 0
12/09/2024
33.38
 3,500 33.38 33.38 33.38 0 0 0
11/09/2024
33.38
 2,700 33.43 33.43 33.19 0 0 0
10/09/2024
33.38
 3,100 33.57 33.57 33.38 0 0 0
09/09/2024
33.33
 9,300 33.57 33.57 33.33 0 0 0
06/09/2024
33.33
 7,300 33.38 33.38 33.33 0 0 0
05/09/2024
33.28
 12,500 33.19 33.33 33.19 0 0 0
04/09/2024
33.10
 15,900 33.57 33.57 33.10 0 0 0
30/08/2024
33.14
 2,100 33.38 33.38 33.14 0 0 0
29/08/2024
33.14
 2,100 33.38 33.80 33.14 0 0 0
28/08/2024
33.14
 1,300 33.38 33.38 33.14 0 0 0
27/08/2024
33.10
 2,500 33.28 33.28 33.10 0 1,400 -0.0
26/08/2024
33.43
 100 33.43 33.43 33.43 0 0 0
23/08/2024
33.19
 100 33.19 33.19 33.19 0 0 0
22/08/2024
33.57
 700 33.28 33.57 33.28 0 100 -0.0
21/08/2024
33.19
 1,000 33.19 33.19 33.19 0 0 0
20/08/2024
33.19
 1,000 33.28 33.28 33.19 0 0 0
19/08/2024
33.85
 1,200 33.14 33.85 33.14 0 0 0
16/08/2024
33.14
 3,200 33.28 33.28 33.14 0 0 0
15/08/2024
33.10
 3,500 33.19 33.24 33.10 0 0 0
14/08/2024
33.19
 2,800 33.10 33.19 33.10 0 0 0
13/08/2024
33.10
 14,100 33.10 33.10 32.95 0 1,300 -0.0
12/08/2024
33.10
 1,000 33.14 33.14 33.10 0 0 0
09/08/2024
33.10
 12,600 32.72 33.10 32.62 0 0 0
08/08/2024
32.95
 20,400 33.10 33.66 32.95 0 0 0
07/08/2024
33.57
 1,300 33.47 33.57 33.47 0 0 0
06/08/2024
33.47
 3,100 34.04 34.04 32.62 0 0 0
05/08/2024
33.14
 3,800 33.47 33.52 33.10 0 0 0
02/08/2024
33.57
 13,100 33.10 33.57 32.53 0 100 -0.0
01/08/2024
33.10
 2,400 33.14 33.14 33.10 0 0 0
31/07/2024
33.10
 300 32.24 33.10 32.24 0 0 0
30/07/2024
33.66
 18,300 33.76 33.76 33.10 0 0 0
29/07/2024
33.76
 1,100 33.66 33.76 33.14 0 0 0
26/07/2024
34.04
 30,900 33.28 34.04 31.30 0 0 0
25/07/2024
33.43
 4,600 33.10 34.04 33.10 0 0 0
24/07/2024
32.72
 300 33.66 33.66 32.72 0 0 0
23/07/2024
33.66
 9,100 33.85 33.85 33.66 0 0 0
22/07/2024
33.95
 6,200 33.85 34.04 33.85 0 0 0
19/07/2024
33.85
 2,400 33.66 33.85 33.57 0 0 0
18/07/2024
33.66
 700 33.66 33.66 33.57 0 0 0
17/07/2024
33.57
 5,100 33.71 33.85 33.57 0 0 0
16/07/2024
33.71
 600 33.47 33.71 33.47 0 0 0
15/07/2024
33.85
 7,000 34.04 34.04 33.66 0 0 0
12/07/2024
33.85
 2,200 33.76 33.85 32.15 0 0 0
11/07/2024
33.85
 8,500 33.76 33.95 33.76 0 0 0
10/07/2024
33.95
 9,400 33.85 34.04 33.66 0 0 0
09/07/2024
33.85
 6,100 33.85 33.85 33.57 0 0 0
08/07/2024
34.04
 4,500 33.85 34.04 33.85 0 0 0
05/07/2024
33.85
 1,600 33.95 34.04 33.62 0 0 0
04/07/2024
33.85
 1,900 34.56 34.56 33.85 0 0 0
03/07/2024
33.85
 4,000 33.85 34.04 33.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |