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)
19/09/2016
9.12
 57,970 9.03 9.59 9.12 0 0 0
16/09/2016
9.03
 25,160 9.27 9.27 9.03 0 0 0
15/09/2016
9.27
 15,170 9.22 9.32 9.27 0 0 0
14/09/2016
9.22
 15,290 9.17 9.37 9.22 0 0 0
13/09/2016
9.17
 23,010 9.08 9.22 9.17 0 0 0
12/09/2016
9.08
 300 9.03 9.08 9.08 0 0 0
09/09/2016
9.03
 32,570 9.32 9.32 9.03 0 0 0
08/09/2016
9.32
 1,700 9.32 9.37 9.32 0 0 0
07/09/2016
9.32
 11,120 9.37 9.37 9.32 0 0 0
06/09/2016
9.37
 4,700 9.42 9.47 9.37 2,000 0 0.0
05/09/2016
9.42
 21,690 9.47 9.47 9.37 13,890 0 0.3
01/09/2016
9.47
 3,760 9.32 9.47 9.42 700 0 0.0
31/08/2016
9.32
 13,210 9.32 9.37 9.32 10,000 0 0.2
30/08/2016
9.32
 6,690 9.32 9.37 9.32 0 0 0
29/08/2016
9.32
 16,160 9.32 9.37 9.32 7,000 0 0.1
26/08/2016
9.32
 26,310 9.32 9.37 9.32 8,960 0 0.2
25/08/2016
9.32
 7,040 9.27 9.32 9.27 4,040 0 0.1
24/08/2016
9.27
 60 9.37 9.37 9.27 0 0 0
23/08/2016
9.37
 7,800 9.27 9.37 9.27 4,000 0 0.1
22/08/2016
9.27
 34,990 9.27 9.37 9.27 8,000 0 0.2
19/08/2016
9.27
 7,570 9.27 9.27 9.27 0 0 0
18/08/2016
9.27
 2,590 9.17 9.37 9.27 0 0 0
17/08/2016
9.17
 10 9.17 9.17 9.17 0 0 0
16/08/2016
9.17
 2,000 9.17 9.17 9.12 0 0 0
15/08/2016
9.17
 210 9.17 9.56 9.17 0 0 0
12/08/2016
9.17
 15,050 9.17 9.27 9.17 0 0 0
11/08/2016
9.17
 4,970 9.17 9.27 9.17 0 0 0
10/08/2016
9.17
 16,010 9.17 9.27 9.17 0 0 0
09/08/2016
9.17
 9,490 9.17 9.17 9.17 0 0 0
08/08/2016
9.17
 6,140 9.17 9.17 9.12 0 0 0
05/08/2016
9.17
 14,300 9.12 9.27 9.03 0 0 0
04/08/2016
9.12
 5,750 9.17 9.32 9.03 0 0 0
03/08/2016
9.17
 1,500 9.12 9.17 9.12 0 0 0
02/08/2016
9.12
 280 9.56 9.56 9.12 0 0 0
01/08/2016
9.56
 60 9.56 9.56 9.56 0 0 0
29/07/2016
9.56
 40 9.51 9.56 9.03 0 0 0
28/07/2016
9.51
 5,860 9.51 9.51 9.32 0 0 0
27/07/2016
9.51
 6,960 9.51 9.51 9.42 0 0 0
26/07/2016
9.51
 5,220 9.51 9.51 9.42 0 0 0
25/07/2016
9.51
 46,520 9.37 9.51 9.42 0 0 0
22/07/2016
9.37
 3,200 9.42 9.42 9.27 0 0 0
21/07/2016
9.42
 21,670 9.27 9.42 9.22 0 0 0
20/07/2016
9.27
 27,740 9.42 9.42 9.22 0 0 0
19/07/2016
9.42
 8,120 9.32 9.51 9.32 0 0 0
18/07/2016
9.32
 26,010 9.27 9.32 9.27 0 0 0
15/07/2016
9.27
 12,710 9.27 9.32 9.27 0 0 0
14/07/2016
9.27
 0 9.27 9.27 9.27 0 0 0
13/07/2016
9.27
 38,890 9.27 9.27 9.27 0 0 0
12/07/2016
9.27
 40,730 9.27 9.27 9.12 50 2,030 -0.0
11/07/2016
9.27
 54,130 9.27 9.27 9.27 0 0 0
08/07/2016
9.27
 17,900 9.17 9.27 9.27 0 0 0
07/07/2016
9.17
 2,650 9.08 9.17 9.08 0 0 0
06/07/2016
9.08
 8,660 9.08 9.08 9.03 0 0 0
05/07/2016
9.08
 1,240 9.08 9.12 9.08 0 0 0
04/07/2016
9.08
 5,300 9.27 9.27 9.08 0 0 0
01/07/2016
9.27
 45,480 9.12 9.27 9.12 12,700 0 0.2
30/06/2016
9.12
 18,630 9.03 9.12 9.03 6,760 0 0.1
29/06/2016
9.03
 760 9.08 9.08 9.03 760 0 0.0
28/06/2016
9.08
 21,370 9.03 9.17 8.98 2,270 2,050 0.0
27/06/2016
9.03
 8,510 9.03 9.03 8.98 3,390 0 0.1
24/06/2016
9.03
 31,600 9.08 9.08 8.98 21,120 0 0.4
23/06/2016: Cổ tức tiền mặt tỉ lệ: 16%
23/06/2016
9.08
 73,180 9.03 9.08 9.03 35,000 0 0.6
22/06/2016
9.03
 50,820 8.94 9.07 8.89 18,000 0 0.4
21/06/2016
8.94
 31,380 8.89 8.94 8.85 0 0 0
20/06/2016
8.89
 41,400 8.89 8.89 8.89 0 0 0
17/06/2016
8.89
 17,940 8.85 8.89 8.85 0 0 0
16/06/2016
8.85
 9,230 8.80 8.85 8.80 0 0 0
15/06/2016
8.80
 11,150 8.80 8.85 8.80 0 0 0
14/06/2016
8.80
 11,210 8.76 8.80 8.71 0 0 0
13/06/2016
8.76
 29,820 8.98 8.98 8.67 0 6,000 -0.1
10/06/2016
8.98
 24,200 9.07 9.07 8.76 2,050 0 0.0
09/06/2016
9.07
 1,360 9.03 9.12 9.07 0 0 0
08/06/2016
9.03
 51,490 8.67 9.21 8.76 0 0 0
07/06/2016
8.67
 20,500 8.62 8.67 8.67 10,000 0 0.2
06/06/2016
8.62
 98,560 8.67 8.71 8.62 37,360 0 0.7
03/06/2016
8.67
 13,340 8.67 8.71 8.67 4,690 0 0.1
02/06/2016
8.67
 10,380 8.58 8.67 8.62 2,150 0 0.0
01/06/2016
8.58
 11,100 8.58 8.67 8.58 5,000 0 0.1
31/05/2016
8.58
 19,000 8.58 8.58 8.58 0 0 0
30/05/2016
8.58
 10,100 8.58 8.58 8.58 0 0 0
27/05/2016
8.58
 6,360 8.58 8.62 8.58 0 0 0
26/05/2016
8.58
 26,770 8.80 8.80 8.53 0 0 0
25/05/2016
8.80
 7,010 8.58 8.80 8.58 0 0 0
24/05/2016
8.58
 3,070 8.80 8.89 8.58 0 0 0
23/05/2016
8.80
 16,130 8.40 8.80 8.49 0 0 0
20/05/2016
8.40
 7,930 8.40 8.53 8.40 0 0 0
19/05/2016
8.40
 10,840 8.35 8.53 8.40 0 0 0
18/05/2016
8.35
 10,830 8.35 8.35 8.35 0 0 0
17/05/2016
8.35
 5,780 8.31 8.40 8.35 0 0 0
16/05/2016
8.31
 82,410 8.53 8.53 8.31 29,100 109,160 -1.5
13/05/2016
8.53
 13,910 8.26 8.53 8.31 140,000 140,000 0
12/05/2016
8.26
 1,250 8.26 8.53 8.26 0 0 0
11/05/2016
8.26
 43,170 8.26 8.31 8.17 29,100 0 0.5
10/05/2016
8.26
 35,120 8.13 8.67 8.26 0 9,110 -0.2
09/05/2016
8.13
 1,000 8.31 8.31 8.13 0 0 0
06/05/2016
8.31
 5,360 8.22 8.67 8.26 0 0 0
05/05/2016
8.22
 3,630 8.17 8.22 8.13 0 0 0
04/05/2016
8.17
 4,360 8.17 8.17 8.13 0 0 0
29/04/2016
8.17
 32,800 8.17 8.17 8.17 0 0 0
28/04/2016
8.17
 27,560 8.17 8.17 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |