CTCP Thủy điện Miền Nam (shp)

35.90
0.40
(1.13%)
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
(2024-04-16) 		2.10 6.29% 229,900 0 0
33
36.40
35.50
2 tháng
(2024-03-18) 		2.70 8.23% 382,000 0 0
32.80
36.40
35.50
3 tháng
(2024-02-16) 		3.68 11.56% 512,700 0 0
31.34
36.40
35.50
6 tháng
(2023-11-20) 		7.37 26.18% 1,027,800 -1,200 -0.0
28.13
36.40
35.50
12 tháng
(2023-05-22) 		10.57 42.43% 3,497,500 -18,200 -0.5
24.72
36.40
35.50
24 tháng
(2022-05-27) 		13.32 60.03% 7,218,500 -25,341 -11.3
20.03
36.40
35.50
36 tháng
(2021-06-01) 		20.45 135.88% 10,291,400 61,959 -8.6
14.18
36.40
35.50
60 tháng
(2019-06-12) 		22.14 165.75% 14,023,590 252,869 -4.2
12.57
36.40
35.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
35.50
-0.90
 6,100 35.50 35.90 35 0 0 0
#2 15/05/2024
36.40
0.40
 8,200 36 36.40 34.55 0 0 0
#3 14/05/2024
36
1.45
 20,500 34.50 36 32.60 0 0 0
#4 13/05/2024
34.55
0.35
 17,200 34.50 34.70 34.45 0 0 0
#5 10/05/2024
34.20
-0.60
 9,900 34.75 34.80 33.80 0 0 0
#6 09/05/2024
34.80
1.15
 26,000 33.90 34.90 33.80 0 0 0
#7 08/05/2024
33.65
-0.05
 12,400 33.70 33.80 33.60 0 0 0
#8 07/05/2024
33.70
0.05
 8,500 33.60 33.70 33.60 0 0 0
#9 06/05/2024
33.65
0
 10,200 33.70 33.90 33.65 0 0 0
#10 03/05/2024
33.65
0.05
 17,500 33.65 34 33.50 0 0 0
#11 02/05/2024
33.60
-0.05
 6,300 33.60 33.60 33 0 0 0
#12 26/04/2024
33.65
0.20
 6,800 33.45 33.75 33.10 0 0 0
#13 25/04/2024
33.45
-0.05
 7,000 33.50 33.50 33.35 0 0 0
#14 24/04/2024
33.50
0.25
 2,800 33.35 33.50 33.30 0 0 0
#15 23/04/2024
33.25
-0.10
 3,100 33.35 33.35 33.25 0 0 0
#16 22/04/2024
33.35
0.35
 14,500 33.50 33.50 32.90 0 0 0
#17 19/04/2024
33
-0.45
 23,200 32.60 33.40 32.50 0 0 0
#18 17/04/2024
33.45
0.05
 13,900 33.50 33.50 33.40 0 0 0
#19 16/04/2024
33.40
0
 15,800 33.40 33.40 33 0 0 0
#20 15/04/2024
33.40
0.10
 16,600 33.40 33.50 33.30 0 0 0
#21 12/04/2024
33.30
0
 8,400 33.35 33.40 33.20 0 0 0
#22 11/04/2024
33.30
0.05
 2,200 33.25 33.30 33.25 0 0 0
#23 10/04/2024
33.25
-0.05
 2,000 33.25 33.25 33.25 0 0 0
#24 09/04/2024
33.30
0
 15,100 33.30 33.30 33.30 0 0 0
#25 08/04/2024
33.30
0.10
 22,200 33.20 33.40 32.40 0 0 0
#26 05/04/2024
33.20
0
 3,900 33.20 33.50 33.20 0 0 0
#27 04/04/2024
33.20
-0.50
 5,300 33.10 33.20 33 0 0 0
#28 03/04/2024
33.70
-0.10
 2,700 33.40 33.80 33.20 0 0 0
#29 02/04/2024
33.80
0.40
 8,300 33 33.80 33 0 0 0
#30 01/04/2024
33.40
-0.05
 8,600 33.80 33.80 33 0 0 0
#31 29/03/2024
33.45
0
 1,900 33.45 33.45 33.45 0 0 0
#32 28/03/2024
33.45
0.45
 14,100 33 33.50 32.05 0 0 0
#33 27/03/2024
33
-0.20
 10,000 33.10 33.10 33 0 0 0
#34 26/03/2024
33.20
0.20
 3,100 33 33.20 33 0 0 0
#35 25/03/2024
33
-0.50
 7,500 33.50 33.50 33 0 0 0
#36 22/03/2024
33.50
0
 2,300 33.50 33.50 33.10 0 0 0
#37 21/03/2024
33.50
-0.15
 2,300 33.65 33.65 33.30 0 0 0
#38 20/03/2024
33.65
0.20
 1,400 33.45 33.65 33.45 0 0 0
#39 19/03/2024
33.45
0.65
 2,200 32.80 33.45 32.80 0 0 0
#40 18/03/2024
32.80
-0.90
 12,000 33.70 33.70 32.50 0 0 0
#41 15/03/2024
33.70
0
 300 33.70 33.70 33.70 0 0 0
#42 14/03/2024
33.70
0.05
 2,700 33.65 36 33.65 0 0 0
#43 13/03/2024
33.65
0.05
 6,400 33.60 33.70 33.20 0 0 0
#44 12/03/2024
33.60
0.25
 2,900 33.35 33.60 33 0 0 0
#45 11/03/2024
33.35
0.85
 17,500 32.50 34.75 33.35 0 0 0
#46 08/03/2024
32.50
-0.19
 3,000 32.69 32.69 31.82 0 0 0
#47 07/03/2024
32.69
0.29
 5,500 32.40 32.84 32.16 0 0 0
#48 06/03/2024
32.40
0
 6,900 32.40 32.50 32.40 0 0 0
#49 05/03/2024
32.40
-0.58
 3,000 32.99 32.99 32.01 0 0 0
#50 04/03/2024
32.99
0.58
 5,600 32.40 33.86 32.99 0 0 0
#51 01/03/2024
32.40
0.10
 7,000 32.31 33.81 32.40 0 0 0
#52 29/02/2024
32.31
0.10
 6,700 32.21 32.99 32.21 0 0 0
#53 28/02/2024
32.21
0.29
 16,400 31.92 32.31 32.01 0 0 0
#54 27/02/2024
31.92
0
 7,100 31.92 32.01 31.92 0 0 0
#55 26/02/2024
31.92
0.05
 6,500 31.87 32.01 31.92 0 0 0
#56 23/02/2024
31.87
0.05
 3,100 31.82 31.97 31.24 0 0 0
#57 22/02/2024
31.82
0.10
 13,300 31.72 31.82 31.72 0 0 0
#58 21/02/2024
31.72
-0.10
 3,200 31.82 32.01 31.72 0 0 0
#59 20/02/2024
31.82
0.49
 2,100 31.34 31.82 31.34 0 0 0
#60 19/02/2024
31.34
-0.49
 6,200 31.82 31.92 31.24 0 0 0
#61 16/02/2024
31.82
-0.19
 5,300 32.01 32.01 31.04 0 0 0
#62 15/02/2024
32.01
0.49
 2,300 31.53 32.01 31.53 0 0 0
#63 07/02/2024
31.53
0.10
 1,100 31.43 31.53 31.34 0 0 0
#64 06/02/2024
31.43
-0.05
 3,400 31.48 31.48 31.04 0 0 0
#65 05/02/2024
31.48
-0.05
 2,100 31.53 31.53 31.04 0 0 0
#66 02/02/2024
31.53
-0.49
 8,900 32.01 32.01 30.95 0 0 0
#67 01/02/2024
32.01
0.97
 200 31.04 32.01 32.01 0 0 0
#68 31/01/2024
31.04
0
 100 31.04 31.04 31.04 0 0 0
#69 30/01/2024
31.04
0.34
 3,800 30.71 31.04 28.76 0 0 0
#70 29/01/2024
30.71
-0.24
 2,500 30.95 30.95 30.71 0 0 0
#71 26/01/2024
30.95
0.24
 1,000 30.71 30.95 30.95 0 0 0
#72 25/01/2024
30.71
0.05
 4,000 30.66 30.75 30.66 0 0 0
#73 24/01/2024
30.66
-0.10
 7,100 30.75 30.75 30.66 0 0 0
#74 23/01/2024
30.75
-0.05
 1,600 30.80 30.80 30.75 0 0 0
#75 22/01/2024
30.80
0.05
 2,200 30.75 30.85 30.61 0 0 0
#76 19/01/2024
30.75
-0.19
 6,700 30.95 31.04 30.56 0 0 0
#77 18/01/2024
30.95
0.39
 4,200 30.56 31.04 30.95 0 0 0
#78 17/01/2024
30.56
0.19
 19,300 30.37 31.09 30.56 0 0 0
#79 16/01/2024
30.37
-1.16
 1,900 31.53 31.53 30.32 0 0 0
#80 15/01/2024
31.53
1.46
 15,500 30.07 32.01 31.43 0 0 0
#81 12/01/2024
30.07
0
 4,200 30.07 30.07 30.07 0 0 0
#82 11/01/2024
30.07
0
 31,900 30.07 30.07 29.59 0 0 0
#83 10/01/2024
30.07
0.19
 5,900 29.88 30.27 29.88 0 0 0
#84 09/01/2024
29.88
-0.39
 13,600 30.27 30.46 29.88 0 0 0
#85 08/01/2024
30.27
0.49
 7,300 29.78 31.53 29.78 0 0 0
#86 05/01/2024
29.78
0.10
 5,200 29.69 30.07 29.78 0 0 0
#87 04/01/2024
29.69
0.19
 6,900 29.49 29.88 29.10 0 0 0
#88 03/01/2024
29.49
0.34
 47,000 29.15 30.17 29.15 0 0 0
#89 02/01/2024
29.15
-1.07
 17,200 30.22 30.22 29.10 0 0 0
#90 29/12/2023
30.22
0.53
 68,700 29.69 30.46 28.33 0 0 0
#91 28/12/2023
29.69
0.05
 5,400 29.64 29.69 28.72 0 0 0
#92 27/12/2023
29.64
0.05
 7,200 29.59 29.69 29.59 0 0 0
#93 26/12/2023
29.59
0.29
 31,000 29.30 29.59 29.30 0 0 0
#94 25/12/2023
29.30
0.29
 15,300 29.01 29.30 29.01 0 0 0
#95 22/12/2023
29.01
0.15
 16,000 28.86 29.06 28.86 0 0 0
#96 21/12/2023
28.86
0
 9,000 28.86 28.86 28.76 0 0 0
#97 20/12/2023
28.86
0.10
 4,900 28.76 28.86 28.13 0 1,200 -0.0
#98 19/12/2023
28.76
0
 3,100 28.76 28.81 28.76 0 0 0
#99 18/12/2023
28.76
0.05
 19,200 28.72 28.76 28.76 0 0 0
#100 15/12/2023
28.72
0.10
 5,300 28.62 28.72 28.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |