CTCP Thủy điện Miền Trung (chp)

32.85
0.05
(0.15%)
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) 		-0.01 -0.04% 559,800 0 0
32.65
33.85
32.80
2 tháng
(2024-07-22) 		-0.35 -1.04% 836,800 -99 -0.0
32.35
33.85
32.80
3 tháng
(2024-06-21) 		0.46 1.42% 1,298,400 -99 -0.0
31.73
33.85
32.80
6 tháng
(2024-03-25) 		4.93 17.58% 2,708,500 -13,930 -0.4
27.92
33.85
32.80
12 tháng
(2023-09-25) 		11.43 53.03% 5,305,300 -27,630 -0.7
21.38
33.85
32.80
24 tháng
(2022-09-30) 		12.65 62.16% 10,863,000 -119,112 -11.0
17.87
33.85
32.80
36 tháng
(2021-10-05) 		16.97 105.81% 18,795,700 6,270 -7.4
15.38
33.85
32.80
60 tháng
(2019-10-16) 		20.24 158.63% 28,695,340 541,890 2.7
10.87
33.85
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2020
13.62
 26,210 13.62 13.65 13.62 0 0 0
19/11/2020
13.62
 17,480 13.58 13.65 13.55 0 0 0
18/11/2020
13.58
 14,740 13.65 13.65 13.58 0 0 0
17/11/2020
13.65
 20,620 13.65 13.72 13.58 0 0 0
16/11/2020
13.65
 37,660 13.79 13.79 13.62 10 0 0.0
13/11/2020
13.79
 20,670 13.87 13.87 13.76 0 0 0
12/11/2020
13.87
 26,960 13.83 13.90 13.79 0 0 0
11/11/2020
13.83
 12,430 13.90 13.90 13.69 0 0 0
10/11/2020
13.90
 9,300 13.97 13.97 13.79 0 0 0
09/11/2020
13.97
 8,990 13.90 14.01 13.87 0 0 0
06/11/2020
13.90
 25,150 13.87 14.01 13.72 0 0 0
05/11/2020
13.87
 28,230 13.90 13.94 13.69 0 0 0
04/11/2020
13.90
 12,160 13.79 13.90 13.83 0 0 0
03/11/2020
13.79
 8,510 13.72 13.83 13.72 0 0 0
02/11/2020
13.72
 23,710 13.69 13.87 13.69 0 0 0
30/10/2020
13.69
 10,920 13.58 13.72 13.58 0 0 0
29/10/2020
13.58
 12,680 13.44 13.58 13.37 0 0 0
28/10/2020
13.44
 10,900 13.51 13.62 13.44 100 0 0.0
27/10/2020
13.51
 31,780 13.62 13.72 13.51 0 0 0
26/10/2020
13.62
 11,150 13.62 13.72 13.62 0 0 0
23/10/2020
13.62
 14,000 13.58 13.69 13.51 0 0 0
22/10/2020
13.58
 18,830 13.69 13.72 13.58 0 0 0
21/10/2020
13.69
 23,190 13.83 13.83 13.69 0 0 0
20/10/2020
13.83
 19,790 13.87 13.87 13.72 0 260 -0.0
19/10/2020
13.87
 5,300 14.04 14.04 13.87 0 0 0
16/10/2020
14.04
 9,560 14.08 14.15 13.94 0 0 0
15/10/2020
14.08
 36,060 13.87 14.43 14.08 100 0 0.0
14/10/2020
13.87
 13,330 13.87 13.94 13.79 0 20 -0.0
13/10/2020
13.87
 22,260 13.65 13.87 13.58 0 0 0
12/10/2020
13.65
 30,420 13.72 13.72 13.65 0 0 0
09/10/2020
13.72
 22,080 13.51 13.79 13.69 0 0 0
08/10/2020
13.51
 4,290 13.65 13.65 13.51 100 0 0.0
07/10/2020
13.65
 33,210 13.69 14.01 13.65 0 0 0
06/10/2020
13.69
 23,880 13.97 13.97 13.58 0 0 0
05/10/2020
13.97
 23,330 13.62 14.01 13.62 0 0 0
02/10/2020
13.62
 40,820 13.58 13.83 13.51 0 0 0
01/10/2020
13.58
 42,430 13.58 13.65 13.44 0 0 0
30/09/2020
13.58
 8,430 13.44 13.62 13.44 0 0 0
29/09/2020
13.44
 4,430 13.55 13.55 13.37 0 0 0
28/09/2020
13.55
 9,450 13.58 13.58 13.37 0 0 0
25/09/2020
13.58
 7,890 13.51 13.58 13.41 0 0 0
24/09/2020
13.51
 5,160 13.58 13.65 13.51 0 0 0
23/09/2020
13.58
 4,950 13.72 13.72 13.30 0 0 0
22/09/2020
13.72
 33,820 13.76 13.76 13.37 0 0 0
21/09/2020
13.76
 13,390 13.94 13.94 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |