CTCP Thủy điện Miền Nam (shp)

35.80
-0.15
(-0.42%)
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)
26/11/2021
19.58
 14,000 19.58 19.73 19.36 0 0 0
25/11/2021
19.58
 3,500 19.21 19.58 18.77 0 0 0
24/11/2021
19.21
 20,400 19.14 20.43 19.14 0 0 0
23/11/2021
19.14
 14,300 19.21 19.21 18.03 0 0 0
22/11/2021
19.21
 15,600 19.43 19.43 18.84 0 0 0
19/11/2021
19.43
 8,600 19.69 19.73 19.43 0 0 0
18/11/2021
19.69
 18,200 19.51 19.69 19.51 0 0 0
17/11/2021
19.51
 27,100 19.95 19.95 19.51 0 0 0
16/11/2021
19.95
 11,700 20.39 20.39 19.65 0 0 0
15/11/2021
20.39
 15,000 20.32 20.54 19.80 0 0 0
12/11/2021
20.32
 18,400 20.47 20.47 19.87 600 0 0.0
11/11/2021
20.47
 50,500 20.28 20.58 19.65 0 5,500 -0.1
10/11/2021
20.28
 21,100 20.50 20.50 19.95 0 0 0
09/11/2021
20.50
 22,500 20.54 20.54 20.10 1,500 0 0.0
08/11/2021
20.54
 31,800 20.50 20.69 20.39 800 0 0.0
05/11/2021
20.50
 31,900 19.95 20.61 19.95 300 0 0.0
04/11/2021
19.95
 41,500 19.43 19.95 19.43 0 0 0
03/11/2021
19.43
 15,400 19.58 19.58 19.39 0 0 0
02/11/2021
19.58
 8,400 19.58 19.58 19.36 0 0 0
01/11/2021
19.58
 2,900 19.99 19.99 19.36 0 0 0
29/10/2021
19.99
 14,200 19.80 19.99 19.73 0 0 0
28/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
28/10/2021
19.80
 12,600 19.80 19.80 19.21 0 800 -0.0
27/10/2021
19.80
 18,200 19.73 19.80 18.57 0 0 0
26/10/2021
19.73
 5,900 19.76 19.95 19.58 0 0 0
25/10/2021
19.76
 88,400 19.58 20.31 19.55 800 0 0.0
22/10/2021
19.58
 29,300 19.58 19.58 19.22 3,700 0 0.1
21/10/2021
19.58
 5,400 20.09 20.16 19.33 0 0 0
20/10/2021
20.09
 7,800 20.16 20.89 19.33 0 0 0
19/10/2021
20.16
 40,600 19.00 20.31 19.22 0 0 0
18/10/2021
19.00
 46,500 18.86 19.00 17.62 0 0 0
15/10/2021
18.86
 61,500 18.57 18.86 18.57 0 0 0
14/10/2021
18.57
 5,200 18.71 18.71 18.57 0 0 0
13/10/2021
18.71
 35,900 18.86 18.86 18.13 0 0 0
12/10/2021
18.86
 200 18.50 18.86 18.50 0 0 0
11/10/2021
18.50
 39,300 18.50 18.50 17.77 0 5,000 0
08/10/2021
18.50
 1,800 18.71 18.86 18.21 400 0 0.0
07/10/2021
18.71
 6,500 18.71 19.00 18.35 400 0 0.0
06/10/2021
18.71
 35,200 18.35 18.71 17.55 0 0 0
05/10/2021
18.35
 19,100 18.13 18.50 17.84 0 1,200 -0.0
04/10/2021
18.13
 46,600 17.26 18.13 17.04 0 0 0
01/10/2021
17.26
 8,900 17.41 17.41 17.04 0 0 0
30/09/2021
17.41
 200 17.04 17.41 17.41 0 0 0
29/09/2021
17.04
 4,700 17.04 17.04 16.75 0 0 0
28/09/2021
17.04
 11,100 16.54 17.04 16.68 0 0 0
27/09/2021
16.54
 200 17.12 17.26 16.54 0 0 0
24/09/2021
17.12
 2,100 17.04 17.12 17.12 0 0 0
23/09/2021
17.04
 1,200 17.19 17.26 17.04 0 0 0
22/09/2021
17.19
 4,300 17.12 17.19 17.12 0 800 -0.0
21/09/2021
17.12
 5,300 17.04 17.12 17.12 0 0 0
20/09/2021
17.04
 6,900 16.97 17.04 17.04 0 6,600 -0.2
17/09/2021
16.97
 16,100 16.97 17.12 16.97 0 6,100 -0.1
16/09/2021
16.97
 400 16.97 16.97 16.97 0 0 0
15/09/2021
16.97
 900 16.90 16.97 16.97 0 0 0
14/09/2021
16.90
 1,400 16.83 16.97 16.83 0 0 0
13/09/2021
16.83
 10,000 16.68 16.83 16.68 0 0 0
10/09/2021
16.68
 24,900 16.68 16.75 16.68 0 0 0
09/09/2021
16.68
 19,000 16.68 16.68 16.68 0 0 0
08/09/2021
16.68
 7,200 17.04 17.04 16.68 0 1,000 -0.0
07/09/2021
17.04
 7,000 16.68 17.04 16.68 3,900 0 0.1
06/09/2021
16.68
 19,600 16.68 16.72 16.68 0 0 0
01/09/2021
16.68
 7,400 16.17 17.01 16.68 900 0 0.0
31/08/2021
16.17
 1,500 16.10 16.17 15.96 0 0 0
30/08/2021
16.10
 0 16.10 16.10 16.10 0 0 0
27/08/2021
16.10
 2,000 15.96 16.10 16.10 0 0 0
26/08/2021
15.96
 0 15.96 15.96 15.96 0 0 0
25/08/2021
15.96
 5,000 16.03 16.03 15.96 0 0 0
24/08/2021
16.03
 1,000 16.03 16.03 16.03 0 0 0
23/08/2021
16.03
 800 16.28 16.28 16.03 0 0 0
20/08/2021
16.28
 15,400 16.28 16.32 16.28 4,300 3,000 0.0
19/08/2021
16.28
 900 16.32 16.32 16.28 0 0 0
18/08/2021
16.32
 19,400 16.25 16.32 16.25 8,400 0 0.2
17/08/2021
16.25
 1,400 16.17 16.25 16.25 0 0 0
16/08/2021
16.17
 2,500 15.96 16.17 15.96 0 0 0
13/08/2021
15.96
 4,400 15.74 15.96 15.81 0 0 0
12/08/2021
15.74
 1,800 15.52 15.74 15.59 0 0 0
11/08/2021
15.52
 27,100 15.88 15.96 15.49 0 0 0
10/08/2021
15.88
 3,400 15.78 15.88 15.59 0 0 0
09/08/2021
15.78
 1,900 15.78 15.78 15.67 0 0 0
06/08/2021
15.78
 8,100 15.70 15.78 15.67 0 0 0
05/08/2021
15.70
 800 15.52 15.74 15.70 400 0 0.0
04/08/2021
15.52
 4,400 15.67 15.74 15.52 0 0 0
03/08/2021
15.67
 1,400 15.59 15.67 15.56 0 0 0
02/08/2021
15.59
 3,100 15.59 15.59 15.56 0 0 0
30/07/2021
15.59
 7,000 15.59 15.59 15.59 0 0 0
29/07/2021
15.59
 2,100 15.59 15.59 15.56 0 0 0
28/07/2021
15.59
 18,100 15.23 15.59 15.23 0 0 0
27/07/2021
15.23
 100 15.38 15.38 15.23 0 0 0
26/07/2021
15.38
 2,700 15.38 15.45 15.38 0 0 0
23/07/2021
15.38
 5,100 15.52 15.52 15.38 0 0 0
22/07/2021
15.52
 4,500 15.74 15.74 15.30 0 0 0
21/07/2021
15.74
 5,200 15.59 15.74 15.30 0 0 0
20/07/2021
15.59
 10,200 15.74 15.74 15.01 0 0 0
19/07/2021
15.74
 0 15.74 15.74 15.74 0 0 0
16/07/2021
15.74
 9,600 15.67 15.74 15.30 0 0 0
15/07/2021
15.67
 8,100 15.59 15.67 14.51 0 0 0
14/07/2021
15.59
 9,100 15.74 15.74 14.94 0 0 0
13/07/2021
15.74
 7,200 15.92 15.92 15.09 100 0 0.0
12/07/2021
15.92
 23,400 15.38 15.92 14.51 0 0 0
09/07/2021
15.38
 6,500 15.38 15.45 15.23 0 0 0
08/07/2021
15.38
 15,500 15.45 15.45 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |