CTCP Thủy điện Miền Nam (shp)

35.90
-0.05
(-0.14%)
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
(2024-08-21) 		0.80 2.28% 139,100 -1,500 -0.1
35
35.95
35.90
2 tháng
(2024-07-22) 		0 0% 293,400 -2,900 -0.1
34.60
36
35.90
3 tháng
(2024-06-24) 		0.20 0.56% 386,200 -2,900 -0.1
34.60
36
35.90
6 tháng
(2024-03-25) 		2.90 8.79% 915,700 -3,013 -0.1
33
36.40
35.90
12 tháng
(2023-09-26) 		8.87 32.83% 2,024,600 -4,213 -0.1
27.03
36.40
35.90
24 tháng
(2022-10-03) 		12.69 54.65% 6,245,400 51,823 -4.1
20.03
36.40
35.90
36 tháng
(2021-10-06) 		17.19 91.85% 10,210,500 60,246 -8.6
18.50
36.40
35.90
60 tháng
(2019-10-17) 		22.55 168.90% 13,496,860 245,616 -4.5
12.86
36.40
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
11.41
 16,880 11.33 11.46 11.31 0 0 0
24/11/2017
11.33
 14,420 11.36 11.36 11.33 0 0 0
23/11/2017
11.36
 5,180 11.46 11.46 11.31 0 0 0
22/11/2017
11.46
 110 11.36 11.46 11.31 0 0 0
21/11/2017
11.36
 5,590 11.46 11.64 11.36 0 0 0
20/11/2017
11.46
 3,000 11.25 11.46 11.46 0 0 0
17/11/2017
11.25
 13,770 11.31 11.46 11.25 0 0 0
16/11/2017
11.31
 78,000 11.36 11.36 11.20 0 0 0
15/11/2017
11.36
 0 11.36 11.36 11.36 0 0 0
14/11/2017
11.36
 500 11.20 11.36 11.36 0 0 0
13/11/2017
11.20
 11,760 11.36 11.36 11.20 0 0 0
10/11/2017
11.36
 0 11.36 11.36 11.36 0 0 0
09/11/2017
11.36
 13,000 11.31 11.36 11.25 0 0 0
08/11/2017
11.31
 190 11.25 11.31 11.31 0 0 0
07/11/2017
11.25
 5,100 11.36 11.46 11.25 0 0 0
06/11/2017
11.36
 15,050 11.36 11.46 11.20 0 0 0
03/11/2017
11.36
 21,680 11.36 11.36 11.36 0 0 0
02/11/2017
11.36
 11,000 11.33 11.36 11.36 0 0 0
01/11/2017
11.33
 25,460 11.36 11.72 11.31 0 0 0
31/10/2017
11.36
 12,730 11.36 11.41 11.36 0 0 0
30/10/2017
11.36
 19,080 11.41 11.41 11.36 0 9,000 -0.2
27/10/2017
11.41
 3,200 11.46 11.46 11.41 0 0 0
26/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
25/10/2017
11.46
 850 11.72 11.72 11.46 0 0 0
24/10/2017
11.72
 8,410 11.25 11.72 11.41 7,400 0 0.2
23/10/2017
11.25
 49,420 11.46 11.46 11.25 0 0 0
20/10/2017
11.46
 3,300 11.46 11.46 11.46 0 0 0
19/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
18/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
17/10/2017
11.46
 22,260 11.46 11.46 11.36 0 0 0
16/10/2017
11.46
 1,270 11.28 11.72 11.46 0 0 0
13/10/2017
11.28
 6,020 11.25 11.28 11.25 0 0 0
12/10/2017
11.25
 2,190 11.25 11.25 11.25 0 0 0
11/10/2017
11.25
 1,000 11.25 11.25 11.25 0 0 0
10/10/2017
11.25
 1,120 11.20 11.25 11.23 0 0 0
09/10/2017
11.20
 920 10.94 11.25 11.20 0 0 0
06/10/2017
10.94
 300 11.46 11.46 10.94 0 0 0
05/10/2017
11.46
 80 11.46 11.46 11.46 0 0 0
04/10/2017
11.46
 4,160 11.46 11.46 11.20 0 0 0
03/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
02/10/2017
11.46
 0 11.46 11.46 11.46 0 0 0
29/09/2017
11.46
 40 11.46 11.46 11.46 0 0 0
28/09/2017
11.46
 7,510 11.46 11.46 11.15 0 0 0
27/09/2017
11.46
 5,060 11.10 11.72 11.10 0 0 0
26/09/2017
11.10
 3,800 11.46 11.46 11.10 0 0 0
25/09/2017
11.46
 820 11.46 11.46 10.68 0 0 0
22/09/2017
11.46
 3,160 11.57 11.57 10.94 0 0 0
21/09/2017
11.57
 850 11.67 11.67 11.57 0 0 0
20/09/2017
11.67
 110 11.57 11.67 11.46 0 0 0
19/09/2017
11.57
 500 11.57 11.57 11.57 0 0 0
18/09/2017
11.57
 1,020 11.59 11.96 11.25 0 0 0
15/09/2017
11.59
 1,370 11.46 11.59 11.46 370 0 0.0
14/09/2017
11.46
 3,210 11.20 11.46 11.20 0 0 0
13/09/2017
11.20
 510 11.57 11.57 11.20 0 0 0
12/09/2017
11.57
 1,010 11.57 11.57 11.41 0 0 0
11/09/2017
11.57
 4,020 11.46 11.57 11.20 0 0 0
08/09/2017
11.46
 3,950 11.46 11.46 10.94 0 0 0
07/09/2017
11.46
 800 11.46 11.46 11.46 50 0 0.0
06/09/2017
11.46
 4,010 11.88 11.88 11.25 0 0 0
05/09/2017
11.88
 40 11.93 11.93 11.88 0 0 0
01/09/2017
11.93
 2,010 11.88 11.98 11.93 0 0 0
31/08/2017
11.88
 150 11.46 11.88 11.20 0 0 0
30/08/2017
11.46
 82,010 11.46 11.98 11.41 0 0 0
29/08/2017
11.46
 3,090 11.72 11.72 11.41 0 0 0
28/08/2017
11.72
 4,810 10.97 11.72 11.05 0 10 -0.0
25/08/2017
10.97
 400 11.46 11.46 10.97 0 0 0
24/08/2017
11.46
 1,530 11.46 11.46 11.46 0 30 -0.0
23/08/2017
11.46
 0 11.46 11.46 11.46 0 0 0
22/08/2017
11.46
 2,660 11.78 11.78 11.46 0 0 0
21/08/2017
11.78
 5,340 11.78 11.78 11.78 5,340 0 0.1
18/08/2017
11.78
 21,260 11.88 11.88 11.67 19,740 0 0.4
17/08/2017
11.88
 41,290 11.98 11.98 11.88 39,260 0 0.9
16/08/2017
11.98
 29,080 12.71 12.71 11.83 5,740 19,580 -0.3
15/08/2017
12.71
 10 11.98 12.71 12.71 0 0 0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2017
11.98
 17,620 11.51 12.19 11.98 16,980 0 0.4
11/08/2017
11.51
 26,830 11.76 12.00 11.51 19,580 0 0.5
10/08/2017
11.76
 2,000 11.51 11.76 11.61 0 0 0
09/08/2017
11.51
 8,280 11.71 11.71 11.51 0 0 0
08/08/2017
11.71
 6,150 11.86 11.86 11.56 0 0 0
07/08/2017
11.86
 4,630 11.81 11.86 11.51 20 0 0.0
04/08/2017
11.81
 520 11.71 11.81 11.54 0 0 0
03/08/2017
11.71
 4,500 11.76 11.76 11.47 20 0 0.0
02/08/2017
11.76
 6,020 11.47 11.81 11.76 0 0 0
01/08/2017
11.47
 2,050 11.76 11.76 11.47 50 0 0.0
31/07/2017
11.76
 19,450 11.42 11.76 11.47 0 0 0
28/07/2017
11.42
 12,220 11.32 11.47 11.32 8,020 10 0.2
27/07/2017
11.32
 10,960 11.27 11.32 11.27 5,000 500 0.1
26/07/2017
11.27
 17,660 11.22 11.29 11.22 0 500 -0.0
25/07/2017
11.22
 6,190 11.22 11.22 11.22 0 90 -0.0
24/07/2017
11.22
 35,140 11.71 11.71 11.22 500 0 0.0
21/07/2017
11.71
 900 11.71 11.71 11.71 300 0 0.0
20/07/2017
11.71
 6,650 11.71 11.71 11.27 300 0 0.0
19/07/2017
11.71
 300 11.61 11.71 11.71 0 0 0
18/07/2017
11.61
 6,050 12.15 12.15 11.32 0 0 0
17/07/2017
12.15
 4,010 11.76 12.15 11.22 0 0 0
14/07/2017
11.76
 0 11.76 11.76 11.76 0 0 0
13/07/2017
11.76
 8,010 11.22 11.76 11.22 0 0 0
12/07/2017
11.22
 6,500 11.78 11.78 11.22 1,470 500 0.0
11/07/2017
11.78
 3,040 11.03 11.78 11.03 40 0 0.0
10/07/2017
11.03
 210 11.81 11.81 11.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |