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)
28/04/2020
11.94
 10,100 11.88 11.94 11.75 0 0 0
27/04/2020
11.88
 5,450 11.94 11.94 11.82 0 0 0
24/04/2020
11.94
 16,760 11.82 11.94 11.82 7,660 5,260 0.0
23/04/2020
11.82
 370 11.94 11.94 11.63 0 140 -0.0
22/04/2020
11.94
 21,380 11.94 11.94 11.88 8,490 0 0.2
21/04/2020
11.94
 28,410 11.94 11.94 11.63 14,000 0 0.3
20/04/2020
11.94
 10,400 12.13 12.13 11.94 0 0 0
17/04/2020
12.13
 2,310 12.13 12.13 12.13 0 0 0
16/04/2020
12.13
 1,600 11.94 12.70 11.41 0 0 0
15/04/2020
11.94
 6,430 11.69 11.94 11.53 1,430 0 0.0
14/04/2020
11.69
 3,240 11.60 11.69 11.69 3,100 0 0.1
13/04/2020
11.60
 1,300 11.53 11.60 11.60 0 0 0
10/04/2020
11.53
 680 11.53 11.53 11.53 0 0 0
09/04/2020
11.53
 3,000 11.50 11.57 11.38 0 0 0
08/04/2020
11.50
 170 11.31 11.50 11.47 0 0 0
07/04/2020
11.31
 20,490 11.31 11.31 11.09 0 0 0
06/04/2020
11.31
 12,730 11.19 11.31 11.09 0 0 0
03/04/2020
11.19
 18,510 10.87 11.25 11.03 0 3,810 -0.1
01/04/2020
10.87
 5,010 11.06 11.31 10.81 0 0 0
31/03/2020
11.06
 1,110 11.31 11.31 11.06 0 0 0
30/03/2020
11.31
 6,710 11.31 11.63 11.25 0 0 0
27/03/2020
11.31
 860 11.31 11.50 11.25 0 0 0
26/03/2020
11.31
 2,960 11.63 11.63 11.06 400 2,530 -0.0
25/03/2020
11.63
 13,820 11.31 11.63 10.97 0 0 0
24/03/2020
11.31
 10,020 11.13 11.31 10.69 0 0 0
23/03/2020
11.13
 50,750 11.63 11.88 11.09 0 0 0
20/03/2020
11.63
 17,900 11.66 11.66 11.63 0 7,400 -0.1
19/03/2020
11.66
 20,790 11.75 11.75 11.66 0 0 0
18/03/2020
11.75
 24,750 11.88 11.94 11.75 0 0 0
17/03/2020
11.88
 3,160 11.31 12.07 11.88 0 0 0
16/03/2020
11.31
 17,620 11.82 11.82 11.31 0 1,840 -0.0
13/03/2020
11.82
 7,200 11.82 11.82 11.38 0 0 0
12/03/2020
11.82
 40,280 12.07 12.07 11.82 0 0 0
11/03/2020
12.07
 19,100 12.60 12.60 12.07 0 0 0
10/03/2020
12.60
 40 11.94 12.67 12.60 0 0 0
09/03/2020
11.94
 53,870 12.70 12.70 11.94 0 0 0
06/03/2020
12.70
 8,600 12.70 12.73 12.57 0 0 0
05/03/2020
12.70
 7,200 12.70 12.70 12.70 0 0 0
04/03/2020
12.70
 12,100 12.57 12.70 12.57 0 0 0
03/03/2020
12.57
 24,810 12.57 12.82 12.57 0 290 -0.0
02/03/2020
12.57
 1,730 12.41 12.57 12.41 0 0 0
28/02/2020
12.41
 1,850 12.41 12.41 12.38 0 0 0
27/02/2020
12.41
 11,200 12.45 12.45 12.41 0 2,940 -0.1
26/02/2020
12.45
 12,870 12.57 12.57 12.45 0 2,150 -0.0
25/02/2020
12.57
 8,860 12.57 12.57 12.57 0 0 0
24/02/2020
12.57
 2,140 12.57 12.57 12.57 0 0 0
21/02/2020
12.57
 27,950 12.70 12.79 12.57 0 0 0
20/02/2020
12.70
 27,250 12.73 12.76 12.70 0 0 0
19/02/2020
12.73
 10,700 12.76 12.76 12.70 0 0 0
18/02/2020
12.76
 20 12.70 12.76 12.76 0 0 0
17/02/2020
12.70
 10,540 12.76 12.76 12.70 0 0 0
14/02/2020
12.76
 4,200 12.70 12.76 12.73 0 0 0
13/02/2020
12.70
 7,280 12.67 12.79 12.70 0 0 0
12/02/2020
12.67
 0 12.67 12.67 12.67 0 0 0
11/02/2020
12.67
 3,100 12.76 12.76 12.67 0 0 0
10/02/2020
12.76
 0 12.76 12.76 12.76 0 0 0
07/02/2020
12.76
 4,120 12.70 12.76 12.76 0 3,800 -0.1
06/02/2020
12.70
 30 12.70 12.70 12.70 0 0 0
05/02/2020
12.70
 10,990 12.73 12.73 12.60 0 0 0
04/02/2020
12.73
 4,600 12.60 12.73 12.60 0 0 0
03/02/2020
12.60
 15,000 12.76 12.76 12.60 0 7,500 -0.2
31/01/2020
12.76
 3,500 12.76 12.76 12.76 0 0 0
30/01/2020
12.76
 2,200 12.82 12.89 12.76 0 190 -0.0
22/01/2020
12.82
 5,100 12.79 12.89 12.82 0 100 -0.0
21/01/2020
12.79
 1,730 12.76 12.79 12.76 50 0 0.0
20/01/2020
12.76
 1,930 12.73 12.76 12.73 0 0 0
17/01/2020
12.73
 5,000 12.76 12.76 12.73 0 0 0
16/01/2020
12.76
 2,200 12.79 12.82 12.73 0 0 0
15/01/2020
12.79
 9,300 12.73 12.82 12.70 0 0 0
14/01/2020
12.73
 16,520 12.82 12.82 12.73 0 4,600 -0.1
13/01/2020
12.82
 8,160 12.73 12.89 12.82 0 0 0
10/01/2020
12.73
 720 12.70 12.79 12.73 0 0 0
09/01/2020
12.70
 500 12.73 12.73 12.70 0 0 0
08/01/2020
12.73
 10,000 12.70 12.76 12.73 0 0 0
07/01/2020
12.70
 5,000 12.76 12.76 12.70 0 0 0
06/01/2020
12.76
 12,050 12.73 12.76 12.70 0 0 0
03/01/2020
12.73
 20,970 12.73 12.76 12.73 0 0 0
02/01/2020
12.73
 1,500 12.63 12.76 12.73 0 0 0
31/12/2019
12.63
 3,870 12.82 12.82 12.63 0 2,070 -0.0
30/12/2019
12.82
 3,480 12.73 12.82 12.82 0 0 0
27/12/2019
12.73
 1,650 12.73 12.73 12.73 0 0 0
26/12/2019
12.73
 25,550 12.76 12.89 12.73 0 0 0
25/12/2019
12.76
 140 12.89 12.89 12.73 0 0 0
24/12/2019
12.89
 3,500 12.76 12.89 12.76 0 0 0
23/12/2019
12.76
 16,450 12.76 13.07 12.76 0 0 0
20/12/2019
12.76
 1,920 12.89 12.89 12.70 0 0 0
19/12/2019
12.89
 1,520 12.89 12.89 12.89 0 0 0
18/12/2019
12.89
 16,750 12.89 12.89 12.82 0 0 0
17/12/2019
12.89
 1,610 12.82 12.95 12.82 0 0 0
16/12/2019
12.82
 6,700 12.70 12.89 12.73 0 0 0
13/12/2019
12.70
 1,000 12.82 12.82 12.70 0 0 0
12/12/2019
12.82
 7,760 12.92 12.92 12.82 0 0 0
11/12/2019
12.92
 510 12.82 12.92 12.70 0 0 0
10/12/2019
12.82
 14,430 13.07 13.07 12.82 0 0 0
09/12/2019
13.07
 2,050 12.89 13.07 12.89 0 0 0
06/12/2019
12.89
 9,390 12.89 12.95 12.82 0 0 0
05/12/2019
12.89
 4,510 12.79 12.89 12.82 0 0 0
04/12/2019
12.79
 10,950 12.76 12.79 12.76 0 0 0
03/12/2019
12.76
 9,450 12.76 12.76 12.73 0 0 0
02/12/2019
12.76
 14,790 12.70 12.76 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |