CTCP Thủy điện Miền Trung (chp)

33.10
0.10
(0.30%)
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
(2024-10-23) 		0.05 0.15% 332,500 0 0
32.85
33.70
33.10
2 tháng
(2024-09-23) 		0 0% 695,400 -3,500 -0.1
32.50
33.70
33.10
3 tháng
(2024-08-26) 		-0.30 -0.90% 1,247,300 -3,500 -0.1
32.50
33.85
33.10
6 tháng
(2024-05-27) 		0.27 0.83% 2,508,500 -3,500 -0.1
31.73
33.85
33.10
12 tháng
(2023-11-28) 		10.88 49.20% 5,554,500 -20,000 -0.6
22.12
33.85
33.10
24 tháng
(2022-12-05) 		13.75 71.40% 10,341,900 -86,067 -5.3
18.88
33.85
33.10
36 tháng
(2021-12-08) 		15.78 91.63% 17,807,100 -6,000 -7.7
16.68
33.85
33.10
60 tháng
(2019-12-19) 		20.11 156.10% 29,089,290 532,160 2.5
10.87
33.85
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
13.37
 28,900 13.37 13.44 13.30 12,500 0 0.2
16/04/2021
13.37
 53,700 13.37 13.37 13.09 32,100 0 0.6
15/04/2021
13.37
 29,100 13.44 13.51 13.37 19,700 0 0.4
14/04/2021
13.44
 9,500 13.72 13.72 13.44 0 0 0
13/04/2021
13.72
 57,300 13.41 13.72 13.37 13,800 0 0.3
12/04/2021
13.41
 48,000 13.37 13.41 13.37 44,800 0 0.9
09/04/2021
13.37
 53,300 13.44 13.44 13.16 31,400 0 0.6
08/04/2021
13.44
 62,200 13.23 13.44 13.23 47,700 0 0.9
07/04/2021
13.23
 21,400 13.20 13.23 13.09 0 0 0
06/04/2021
13.20
 23,300 13.23 13.23 13.09 0 0 0
05/04/2021
13.23
 23,700 13.16 13.23 13.16 5,000 0 0.1
02/04/2021
13.16
 30,200 13.16 13.20 13.13 0 200 -0.0
01/04/2021
13.16
 39,200 13.09 13.16 13.09 0 0 0
31/03/2021
13.09
 21,000 13.09 13.23 13.09 0 0 0
30/03/2021
13.09
 13,600 13.13 13.16 13.06 0 0 0
29/03/2021
13.13
 15,800 13.09 13.13 13.09 0 0 0
26/03/2021
13.09
 16,100 13.13 13.16 13.09 0 0 0
25/03/2021
13.13
 17,800 13.13 13.20 13.09 0 0 0
24/03/2021
13.13
 15,500 13.16 13.20 13.09 0 0 0
23/03/2021
13.16
 6,700 13.20 13.23 13.09 0 0 0
22/03/2021
13.20
 5,400 13.13 13.23 13.13 0 0 0
19/03/2021
13.13
 20,900 13.16 13.20 13.13 0 0 0
18/03/2021
13.16
 11,900 13.16 13.23 13.16 0 0 0
17/03/2021
13.16
 13,300 13.13 13.23 13.09 0 0 0
16/03/2021
13.13
 13,100 13.23 13.23 13.09 0 0 0
15/03/2021
13.23
 22,800 13.16 13.23 13.16 100 0 0.0
12/03/2021
13.16
 16,400 13.13 13.23 13.16 0 0 0
11/03/2021
13.13
 11,600 13.09 13.16 13.09 0 0 0
10/03/2021
13.09
 44,200 13.13 13.16 13.09 0 0 0
09/03/2021
13.13
 21,900 13.16 13.16 13.02 0 0 0
08/03/2021
13.16
 43,800 13.02 13.20 13.02 200 0 0.0
05/03/2021
13.02
 8,900 13.20 13.20 13.02 0 0 0
04/03/2021
13.20
 14,500 13.23 13.23 13.02 100 0 0.0
03/03/2021
13.23
 27,900 13.23 13.23 13.16 0 0 0
02/03/2021
13.23
 9,600 13.09 13.23 13.09 0 0 0
01/03/2021
13.09
 23,000 13.09 13.20 13.06 0 0 0
26/02/2021
13.09
 14,800 13.16 13.16 13.02 0 0 0
25/02/2021
13.16
 200 13.23 13.23 13.16 0 0 0
24/02/2021
13.23
 8,100 13.23 13.23 13.02 0 0 0
23/02/2021
13.23
 18,600 13.16 13.30 13.16 0 0 0
22/02/2021
13.16
 8,500 12.95 13.16 13.06 0 0 0
19/02/2021
12.95
 43,500 13.09 13.30 12.95 0 0 0
18/02/2021
13.09
 16,200 13.16 13.30 13.02 0 0 0
17/02/2021
13.16
 9,700 13.02 13.51 13.02 0 0 0
09/02/2021
13.02
 7,000 13.02 13.09 13.02 0 0 0
08/02/2021
13.02
 38,700 13.06 13.09 13.02 0 0 0
05/02/2021
13.06
 46,400 13.02 13.09 13.02 400 0 0.0
04/02/2021
13.02
 4,700 13.30 13.30 13.02 0 0 0
03/02/2021
13.30
 19,700 13.02 13.51 12.74 10,000 0 0.2
02/02/2021
13.02
 9,400 12.99 13.02 12.67 0 0 0
01/02/2021
12.99
 15,700 13.06 13.06 12.81 0 0 0
29/01/2021
13.06
 12,700 12.95 13.06 12.81 0 0 0
28/01/2021
12.95
 91,000 13.30 13.30 12.39 0 0 0
27/01/2021
13.30
 60,300 13.30 13.51 13.30 40,000 0 0.8
26/01/2021
13.30
 59,100 13.37 13.37 13.23 30,500 0 0.6
25/01/2021
13.37
 30,700 13.44 13.44 13.23 3,500 0 0.1
22/01/2021
13.44
 39,300 13.30 13.44 13.23 10,500 0 0.2
21/01/2021
13.30
 141,300 13.06 13.37 13.06 30,000 0 0.6
20/01/2021
13.06
 32,500 13.06 13.06 12.99 5,500 0 0.1
19/01/2021
13.06
 101,600 13.30 13.30 13.02 27,000 0 0.5
18/01/2021
13.30
 59,300 13.20 13.30 13.09 18,100 0 0.3
15/01/2021
13.20
 44,700 13.20 13.20 13.06 16,800 0 0.3
14/01/2021
13.20
 36,700 13.20 13.30 13.13 18,300 0 0.3
13/01/2021
13.20
 25,100 13.30 13.30 13.16 0 0 0
12/01/2021
13.30
 19,600 13.30 13.34 13.23 0 0 0
11/01/2021
13.30
 41,600 13.16 13.30 13.09 0 0 0
08/01/2021
13.16
 63,700 13.23 13.23 13.09 0 0 0
07/01/2021
13.23
 62,800 13.51 13.51 13.13 0 0 0
06/01/2021
13.51
 18,200 13.13 13.58 13.13 0 0 0
05/01/2021
13.13
 68,600 13.09 13.16 13.06 0 0 0
04/01/2021
13.09
 352,400 13.94 13.94 12.99 5,300 0 0.1
31/12/2020
13.94
 33,760 13.94 13.94 13.90 0 0 0
30/12/2020
13.94
 15,040 13.90 13.97 13.87 0 0 0
29/12/2020
13.90
 23,430 13.87 14.01 13.87 0 0 0
28/12/2020
13.87
 23,770 13.87 14.08 13.87 0 0 0
25/12/2020
13.87
 11,850 13.83 14.01 13.87 0 0 0
24/12/2020
13.83
 33,940 13.94 14.01 13.79 0 0 0
23/12/2020
13.94
 16,780 13.83 13.94 13.83 0 0 0
22/12/2020
13.83
 16,580 13.94 13.94 13.83 0 0 0
21/12/2020
13.94
 32,790 13.83 13.97 13.83 0 0 0
18/12/2020
13.83
 12,660 13.79 13.87 13.79 0 0 0
17/12/2020
13.79
 10,010 13.87 13.87 13.76 0 0 0
16/12/2020
13.87
 19,140 13.87 13.87 13.72 0 4,000 -0.1
15/12/2020
13.87
 23,490 13.83 13.87 13.72 100 0 0.0
14/12/2020
13.83
 30,900 13.79 13.90 13.76 0 0 0
11/12/2020
13.79
 12,150 13.72 13.79 13.65 0 0 0
10/12/2020
13.72
 16,100 13.76 13.79 13.65 0 0 0
09/12/2020
13.76
 54,060 13.76 13.79 13.72 0 0 0
08/12/2020
13.76
 21,340 13.79 13.87 13.72 0 0 0
07/12/2020
13.79
 16,870 13.79 13.83 13.72 0 0 0
04/12/2020
13.79
 7,220 13.87 13.87 13.72 0 0 0
03/12/2020
13.87
 13,400 13.83 13.87 13.72 0 0 0
02/12/2020
13.83
 11,380 13.72 13.83 13.76 0 1,650 -0.0
01/12/2020
13.72
 3,470 13.72 13.72 13.65 0 0 0
30/11/2020
13.72
 17,460 13.72 13.79 13.72 0 0 0
27/11/2020
13.72
 23,370 13.69 13.76 13.65 100 0 0.0
26/11/2020
13.69
 11,350 13.79 13.79 13.65 0 0 0
25/11/2020
13.79
 71,640 13.62 13.79 13.65 0 0 0
24/11/2020
13.62
 7,580 13.62 13.62 13.55 0 0 0
23/11/2020
13.62
 80,080 13.62 13.69 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |