CTCP Thủy điện Miền Nam (shp)

35.85
-0.10
(-0.28%)
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)
26/04/2022
22.74
 13,400 23.14 23.14 21.94 0 0 0
25/04/2022
23.14
 30,200 23.14 23.94 22.62 100 400 -0.0
22/04/2022
23.14
 36,600 22.94 23.14 22.90 0 0 0
21/04/2022
22.94
 27,800 23.26 23.26 22.34 1,900 0 0.1
20/04/2022
23.26
 12,600 23.22 24.74 22.90 1,600 0 0.0
19/04/2022
23.22
 16,500 23.14 23.86 22.34 0 0 0
18/04/2022
23.14
 10,900 22.74 23.14 22.06 0 200 -0.0
15/04/2022
22.74
 7,200 22.78 23.06 22.26 0 0 0
14/04/2022
22.78
 3,500 22.18 22.98 21.94 0 0 0
13/04/2022
22.18
 3,500 21.70 22.18 21.70 0 0 0
12/04/2022
21.70
 4,500 21.90 21.90 20.43 0 0 0
08/04/2022
21.90
 4,100 21.90 21.90 21.82 1,600 0 0.0
07/04/2022
21.90
 3,000 22.02 22.02 21.90 0 0 0
06/04/2022
22.02
 7,400 22.06 22.18 21.94 0 0 0
05/04/2022
22.06
 800 22.34 22.34 21.98 0 0 0
04/04/2022
22.34
 6,800 22.26 22.34 22.02 0 0 0
01/04/2022
22.26
 15,700 21.54 22.34 21.54 0 0 0
31/03/2022
21.54
 12,000 21.54 21.62 21.54 0 0 0
30/03/2022
21.54
 11,600 21.46 21.74 21.46 0 0 0
29/03/2022
21.46
 26,100 21.38 21.94 21.31 0 0 0
28/03/2022
21.38
 6,900 21.35 21.42 21.31 0 0 0
25/03/2022
21.35
 15,500 21.35 21.38 21.23 0 0 0
24/03/2022
21.35
 2,700 21.35 21.35 21.23 0 0 0
23/03/2022
21.35
 5,100 21.35 21.35 21.07 0 0 0
22/03/2022
21.35
 3,700 21.15 21.35 21.07 0 0 0
21/03/2022
21.15
 5,600 21.31 21.31 20.95 0 0 0
18/03/2022
21.31
 26,800 21.31 21.31 20.83 0 0 0
17/03/2022
21.31
 2,600 21.38 21.38 21.15 0 0 0
16/03/2022
21.38
 5,800 21.15 21.38 21.11 0 0 0
15/03/2022
21.15
 7,000 21.31 21.31 20.83 0 0 0
14/03/2022
21.31
 2,100 21.31 21.54 21.07 0 0 0
11/03/2022
21.31
 9,200 21.70 21.70 21.23 0 0 0
10/03/2022
21.70
 1,000 21.46 21.86 21.23 0 0 0
09/03/2022
21.46
 11,800 21.23 21.54 21.07 0 0 0
08/03/2022
21.23
 30,900 21.42 21.42 21.15 2,500 0 0.1
07/03/2022
21.42
 23,700 21.07 21.42 20.99 0 0 0
04/03/2022
21.07
 16,600 20.91 21.15 20.91 0 0 0
03/03/2022
20.91
 12,700 20.87 22.26 20.87 4,900 3,500 0.0
02/03/2022
20.87
 9,400 21.07 21.07 20.75 0 0 0
01/03/2022
21.07
 0 21.07 21.07 21.07 0 0 0
28/02/2022
21.07
 15,500 21.15 21.15 20.75 0 200 -0.0
25/02/2022
21.15
 600 20.91 21.15 20.91 0 0 0
24/02/2022
20.91
 14,800 20.99 20.99 20.75 0 5,000 -0.1
23/02/2022
20.99
 9,900 20.75 20.99 20.51 0 0 0
22/02/2022
20.75
 9,900 21.23 21.23 20.59 0 0 0
21/02/2022
21.23
 1,400 21.38 21.38 21.23 0 0 0
18/02/2022
21.38
 600 21.23 21.46 21.23 0 0 0
17/02/2022
21.23
 7,300 21.15 21.23 20.51 0 0 0
16/02/2022
21.15
 26,800 20.91 21.15 20.75 0 0 0
15/02/2022
20.91
 6,100 21.07 21.07 20.35 0 0 0
14/02/2022
21.07
 20,000 21.15 21.15 21.07 0 0 0
11/02/2022
21.15
 6,500 20.51 21.15 20.35 0 0 0
10/02/2022
20.51
 23,700 20.43 20.51 20.35 0 0 0
09/02/2022
20.43
 8,400 20.43 20.43 20.11 200 0 0.0
08/02/2022
20.43
 27,100 20.35 20.43 20.11 0 0 0
07/02/2022
20.35
 3,600 20.03 21.42 20.27 0 0 0
28/01/2022
20.03
 5,500 20.03 20.11 20.03 200 0 0.0
27/01/2022
20.03
 23,900 20.03 20.03 19.95 0 0 0
26/01/2022
20.03
 28,600 19.95 20.11 19.87 0 0 0
25/01/2022
19.95
 9,000 19.95 20.07 19.63 100 0 0.0
24/01/2022
19.95
 17,200 20.03 20.03 19.79 0 0 0
21/01/2022
20.03
 7,400 20.59 20.59 20.03 0 0 0
20/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
20/01/2022
20.59
 15,900 19.73 20.59 19.63 100 0 0.0
19/01/2022
19.73
 15,300 20.02 20.02 19.36 0 0 0
18/01/2022
20.02
 4,800 20.32 20.32 19.43 0 0 0
17/01/2022
20.32
 5,900 20.50 20.69 20.32 0 0 0
14/01/2022
20.50
 21,100 20.47 20.91 20.32 100 0 0.0
13/01/2022
20.47
 32,200 19.91 20.47 19.95 0 0 0
12/01/2022
19.91
 22,200 19.95 19.95 19.36 0 0 0
11/01/2022
19.95
 5,300 19.95 19.95 19.91 0 0 0
10/01/2022
19.95
 17,100 19.87 20.02 19.65 0 0 0
07/01/2022
19.87
 19,900 19.65 20.10 19.51 0 0 0
06/01/2022
19.65
 8,600 19.28 19.65 19.21 0 0 0
05/01/2022
19.28
 10,000 19.21 19.28 18.91 0 0 0
04/01/2022
19.21
 29,200 19.21 19.28 18.62 0 0 0
31/12/2021
19.21
 32,800 19.36 19.36 19.21 0 0 0
30/12/2021
19.36
 3,900 19.43 19.51 18.47 0 0 0
29/12/2021
19.43
 6,500 19.51 19.51 19.21 0 0 0
28/12/2021
19.51
 5,400 19.51 19.51 19.51 0 0 0
27/12/2021
19.51
 1,800 19.43 19.58 19.51 0 0 0
24/12/2021
19.43
 13,900 19.76 19.80 19.36 0 0 0
23/12/2021
19.76
 5,000 19.73 19.76 19.36 0 0 0
22/12/2021
19.73
 7,000 19.73 19.87 19.65 0 0 0
21/12/2021
19.73
 15,300 19.58 19.80 19.36 0 0 0
20/12/2021
19.58
 12,000 19.51 19.95 19.51 0 3,500 -0.1
17/12/2021
19.51
 14,500 19.51 19.58 19.51 0 0 0
16/12/2021
19.51
 4,400 19.65 19.65 19.51 100 0 0.0
15/12/2021
19.65
 5,400 19.73 19.87 19.58 0 0 0
14/12/2021
19.73
 5,900 19.58 19.73 19.51 0 0 0
13/12/2021
19.58
 6,000 19.73 19.73 19.28 1,300 0 0.0
10/12/2021
19.73
 10,600 19.54 19.95 19.58 800 0 0.0
09/12/2021
19.54
 18,200 19.58 19.58 19.36 0 0 0
08/12/2021
19.58
 9,800 19.51 19.95 19.28 0 0 0
07/12/2021
19.51
 11,400 19.36 19.51 19.28 0 0 0
06/12/2021
19.36
 8,200 19.58 19.58 19.28 0 0 0
03/12/2021
19.58
 28,000 19.51 20.28 19.36 4,200 800 0.1
02/12/2021
19.51
 32,600 19.43 19.51 19.43 0 10,800 -0.3
01/12/2021
19.43
 44,200 19.28 19.43 19.21 2,800 0 0.1
30/11/2021
19.28
 500 19.21 19.28 19.28 0 0 0
29/11/2021
19.21
 4,000 19.58 19.58 19.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |