CTCP Thủy điện Miền Nam (shp)

35.95
0.55
(1.55%)
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
(2024-08-20) 		0.85 2.42% 136,000 -1,500 -0.1
35
35.95
35.95
2 tháng
(2024-07-22) 		0.05 0.14% 289,300 -2,900 -0.1
34.60
36
35.95
3 tháng
(2024-06-21) 		0.15 0.42% 393,900 -2,900 -0.1
34.60
36
35.95
6 tháng
(2024-03-25) 		2.95 8.94% 911,600 -3,013 -0.1
33
36.40
35.95
12 tháng
(2023-09-25) 		8.83 32.56% 2,044,400 -4,213 -0.1
27.03
36.40
35.95
24 tháng
(2022-09-30) 		12.61 54.04% 6,259,100 51,823 -4.1
20.03
36.40
35.95
36 tháng
(2021-10-05) 		17.60 95.91% 10,225,500 59,046 -8.7
18.35
36.40
35.95
60 tháng
(2019-10-16) 		22.69 171.14% 13,500,010 245,616 -4.5
12.86
36.40
35.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
23.93
 1,800 23.59 23.93 23.85 0 0 -0.0
13/02/2023
23.59
 31,500 23.50 23.59 23.50 0 0 -0.0
10/02/2023
23.50
 8,300 23.59 23.76 23.50 0 0 -0.0
09/02/2023
23.59
 4,700 23.42 23.59 23.50 0 0 -0.0
08/02/2023
23.42
 7,600 23.50 23.59 23.42 0 0 -0.0
07/02/2023
23.50
 3,600 23.50 23.68 23.50 0 0 -0.0
06/02/2023
23.50
 5,500 23.59 23.72 23.46 0 100 -0.0
03/02/2023
23.59
 6,700 23.50 23.76 23.59 0 0 -0.1
02/02/2023
23.50
 3,400 23.93 23.93 23.42 0 0 -0.1
01/02/2023
23.93
 8,900 23.59 24.02 23.50 0 0 -0.1
31/01/2023
23.59
 28,700 23.68 23.68 23.42 0 0 -0.1
30/01/2023
23.68
 800 23.38 23.93 23.68 0 0 -0.1
27/01/2023
23.38
 6,600 23.50 23.80 23.16 0 4,860 -0.1
19/01/2023
23.50
 3,800 23.85 23.93 23.46 0 0 0.0
18/01/2023
23.85
 2,600 23.59 24.79 23.59 0 0 0.0
17/01/2023
23.59
 2,500 23.59 23.59 23.33 500 0 0.0
16/01/2023
23.59
 23,000 23.33 23.68 23.16 11,700 0 0.3
13/01/2023
23.33
 1,800 23.59 23.59 23.25 100 0 0.0
12/01/2023
23.59
 61,200 23.50 23.76 23.50 39,800 0 1.1
11/01/2023
23.50
 26,100 23.25 23.59 23.50 15,900 0 0.4
10/01/2023
23.25
 17,600 23.08 23.25 22.73 2,800 0 0.1
09/01/2023
23.08
 42,000 22.73 24.02 22.65 13,100 0 0.4
06/01/2023
22.73
 25,100 22.65 22.73 22.56 11,900 0 0.3
05/01/2023
22.65
 41,000 22.69 22.69 22.30 0 0 0.0
04/01/2023
22.69
 55,900 22.60 22.73 22.30 0 0 0.0
03/01/2023
22.60
 33,100 22.69 22.78 22.30 0 0 0.0
30/12/2022
22.69
 200 22.69 22.69 22.35 0 0 0.0
29/12/2022
22.69
 3,700 22.78 22.78 22.30 0 0 0.0
28/12/2022
22.78
 50,600 22.30 22.78 22.30 0 0 0.0
27/12/2022
22.30
 46,200 22.26 22.30 22.26 0 0 0.0
26/12/2022
22.26
 45,100 22.35 22.35 22.13 400 0 0.0
23/12/2022
22.35
 14,600 22.13 22.35 22.22 0 0 -0.0
22/12/2022
22.13
 4,000 22.22 22.22 22.13 0 0 -0.0
21/12/2022
22.22
 99,100 22.22 22.22 21.87 0 0 -0.0
20/12/2022
22.22
 146,400 22.52 22.52 22.00 0 0 -0.0
19/12/2022
22.52
 3,800 22.52 22.52 22.30 0 0 -0.0
16/12/2022
22.52
 4,100 22.47 22.56 22.47 0 0 -0.0
15/12/2022
22.47
 400 22.30 22.47 22.30 0 0 -0.0
14/12/2022
22.30
 1,400 22.13 22.30 22.22 0 0 -0.0
13/12/2022
22.13
 19,300 22.52 22.69 22.05 0 0 -0.0
12/12/2022
22.52
 25,700 22.30 22.52 22.22 0 0 -0.0
09/12/2022
22.30
 3,400 22.30 22.30 21.87 0 0 -0.0
08/12/2022
22.30
 18,000 22.56 22.56 21.96 0 0 -0.0
07/12/2022
22.56
 3,500 22.13 22.56 21.87 0 0 -0.0
06/12/2022
22.13
 30,600 21.96 22.26 21.45 0 0 -0.0
05/12/2022
21.96
 12,900 21.79 22.30 21.45 0 0 -0.0
02/12/2022
21.79
 12,500 22.13 22.13 21.79 0 0 -0.0
01/12/2022
22.13
 15,100 22.13 22.13 21.87 0 0 -0.0
30/11/2022
22.13
 3,600 21.92 22.30 21.87 0 0 -0.0
29/11/2022
21.92
 45,400 22.00 22.30 21.70 0 0 -0.0
28/11/2022
22.00
 8,300 21.45 22.00 21.87 0 0 -0.0
25/11/2022
21.45
 6,400 21.10 21.79 21.02 0 0 -0.0
24/11/2022
21.10
 6,100 22.00 22.30 21.10 0 0 -0.0
23/11/2022
22.00
 10,500 21.83 22.30 21.45 0 300 -0.0
22/11/2022
21.83
 8,200 22.47 22.47 21.27 0 0 0.0
21/11/2022
22.47
 800 21.96 22.52 21.45 0 0 0.0
18/11/2022
21.96
 47,400 21.27 21.96 20.84 500 0 0.0
17/11/2022
21.27
 31,500 20.03 21.27 20.42 0 400 -0.0
16/11/2022
20.03
 33,800 21.45 21.45 19.94 1,000 100 0.0
15/11/2022
21.45
 34,100 22.17 22.17 20.63 1,800 100 0.0
14/11/2022
22.17
 100 22.26 22.26 22.17 0 0 0.2
11/11/2022
22.26
 24,600 22.52 23.08 21.96 7,100 0 0.2
10/11/2022
22.52
 200 22.52 22.52 22.52 0 0 -0.0
09/11/2022
22.52
 25,200 22.90 22.90 21.45 0 1,000 -0.0
08/11/2022
22.90
 600 22.90 22.90 22.90 0 0 -0.0
07/11/2022
22.90
 1,100 23.16 23.16 22.82 0 0 -0.0
04/11/2022
23.16
 8,000 23.33 23.55 21.70 0 0 -0.0
03/11/2022
23.33
 15,400 23.63 23.63 23.16 0 0 -0.0
02/11/2022
23.63
 19,900 23.63 23.63 23.16 0 0 -0.0
01/11/2022
23.63
 20,600 23.80 23.80 23.29 0 0 -0.0
31/10/2022
23.80
 21,800 23.68 23.80 23.38 0 1,404 -0.0
28/10/2022
23.68
 14,400 23.50 23.72 23.42 0 0 -0.0
27/10/2022
23.50
 4,500 23.33 23.68 23.16 0 100 -0.0
26/10/2022
23.33
 15,500 23.68 23.85 23.33 0 0 0
25/10/2022
23.68
 5,000 23.80 23.85 23.29 0 0 0
24/10/2022
23.80
 200 23.59 23.80 23.59 0 0 0
21/10/2022
23.59
 4,300 23.93 23.93 23.59 0 0 0
20/10/2022
23.93
 9,700 23.93 25.61 23.93 8,500 0 0.2
19/10/2022
23.93
 1,800 24.02 24.02 23.68 0 0 0
18/10/2022
24.02
 26,500 23.98 24.36 23.50 0 0 0.0
17/10/2022
23.98
 13,600 23.93 23.98 23.50 0 0 0.0
14/10/2022
23.93
 3,900 23.89 24.28 23.72 0 0 0.0
13/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
13/10/2022
23.89
 8,900 23.50 24.45 23.68 0 0 0.0
12/10/2022
23.50
 18,800 23.59 23.59 23.34 0 0 0.0
11/10/2022
23.59
 12,400 23.59 24.83 23.26 0 0 0.0
10/10/2022
23.59
 11,500 23.42 23.88 23.17 200 0 0.0
07/10/2022
23.42
 13,700 23.42 23.42 23.09 100 0 0.0
06/10/2022
23.42
 13,300 23.30 24.79 23.30 0 0 -0.0
05/10/2022
23.30
 5,200 23.26 23.34 23.21 200 1,200 -0.0
04/10/2022
23.26
 8,700 23.21 23.34 23.01 100 0 0.0
03/10/2022
23.21
 24,100 23.34 23.34 23.01 0 0 -0.0
30/09/2022
23.34
 17,800 23.34 23.42 22.92 0 0 -0.0
29/09/2022
23.34
 7,400 23.17 23.34 23.17 0 80 -0.0
28/09/2022
23.17
 7,900 23.17 23.17 22.92 0 0 0.0
27/09/2022
23.17
 15,400 23.17 23.88 23.09 0 0 0.0
26/09/2022
23.17
 16,400 23.59 23.59 23.17 1,000 0 0.0
23/09/2022
23.59
 24,000 23.34 23.92 23.17 0 600 -0.0
22/09/2022
23.34
 9,500 23.55 23.55 23.17 0 0 0.1
21/09/2022
23.55
 183,400 22.84 23.55 22.68 0 0 0.1
20/09/2022
22.84
 94,500 22.84 22.84 22.76 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |