CTCP Thủy điện Miền Trung (chp)

33.10
0
(0%)
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)
22/11/2018
12.70
 5,310 12.70 12.70 12.58 4,050 0 0.1
21/11/2018
12.70
 18,730 12.76 12.76 12.58 18,550 0 0.4
20/11/2018
12.76
 16,000 12.76 12.76 12.58 15,900 0 0.3
19/11/2018
12.76
 7,840 12.76 12.88 12.76 7,810 0 0.2
16/11/2018
12.76
 13,310 12.58 13.02 12.53 3,280 0 0.1
15/11/2018
12.58
 8,130 12.23 12.58 12.29 7,130 0 0.2
14/11/2018
12.23
 9,580 12.12 12.23 12.12 2,000 6,560 -0.1
13/11/2018
12.12
 18,280 12.58 12.58 12.00 8,280 990 0.2
12/11/2018
12.58
 42,390 12.58 12.58 12.41 39,880 0 0.9
09/11/2018
12.58
 2,120 12.58 12.58 12.58 120 500 -0.0
08/11/2018
12.58
 1,050 12.58 12.58 12.58 0 0 0
07/11/2018
12.58
 1,200 12.35 12.58 12.41 0 1,000 -0.0
06/11/2018
12.35
 5,970 12.88 12.88 12.35 0 660 -0.0
05/11/2018
12.88
 20,710 12.99 12.99 12.85 0 0 0
02/11/2018
12.99
 740 12.94 12.99 12.94 0 20 -0.0
01/11/2018
12.94
 430 13.17 13.17 12.94 0 0 0
31/10/2018
13.17
 550 12.94 13.17 13.17 0 0 0
30/10/2018
12.94
 9,660 13.17 13.23 12.94 8,950 0 0.2
29/10/2018
13.17
 21,750 13.26 13.26 13.11 12,630 0 0.3
26/10/2018
13.26
 110 13.11 13.26 12.99 0 0 0
25/10/2018
13.11
 5,260 13.05 13.11 12.99 2,320 0 0.1
24/10/2018
13.05
 16,670 13.14 13.14 13.05 13,980 7,650 0.1
23/10/2018
13.14
 43,130 13.17 13.32 13.14 3,090 40,000 -0.8
22/10/2018
13.17
 29,730 13.35 13.35 13.17 27,530 0 0.6
19/10/2018
13.35
 8,400 13.35 13.35 13.35 8,400 0 0.2
18/10/2018
13.35
 39,900 13.35 13.35 13.23 15,690 0 0.4
17/10/2018
13.35
 8,980 13.29 13.35 13.29 5,710 0 0.1
16/10/2018
13.29
 4,600 13.29 13.29 13.26 3,600 0 0.1
15/10/2018
13.29
 14,690 13.35 13.35 13.29 8,930 0 0.2
12/10/2018
13.35
 4,880 13.17 13.35 13.29 3,880 0 0.1
11/10/2018
13.17
 25,800 13.23 13.23 13.17 21,120 0 0.5
10/10/2018
13.23
 10 13.29 13.29 13.23 0 0 0
09/10/2018
13.29
 29,400 13.35 13.35 13.29 28,220 0 0.6
08/10/2018
13.35
 25,540 13.29 13.35 13.29 5,910 0 0.1
05/10/2018
13.29
 19,720 13.29 13.29 13.23 16,970 0 0.4
04/10/2018
13.29
 9,280 13.23 13.35 13.23 8,000 0 0.2
03/10/2018
13.23
 5,730 13.35 13.35 13.20 4,010 0 0.1
02/10/2018
13.35
 40,470 13.35 13.35 12.88 20,000 0 0.5
01/10/2018
13.35
 33,630 13.35 13.35 13.29 9,340 0 0.2
28/09/2018
13.35
 34,820 13.35 13.40 13.35 6,930 0 0.2
27/09/2018
13.35
 31,900 13.37 13.40 13.35 28,730 0 0.7
26/09/2018
13.37
 20,150 13.35 13.43 13.35 10,000 0 0.2
25/09/2018
13.35
 37,100 13.35 13.35 13.23 11,910 0 0.3
24/09/2018
13.35
 23,170 13.35 13.37 13.32 20,000 0 0.5
21/09/2018
13.35
 15,930 13.35 13.37 13.35 15,000 0 0.3
20/09/2018
13.35
 1,250 13.35 13.40 13.23 0 0 0
19/09/2018
13.35
 16,470 13.29 13.35 13.29 15,000 0 0.3
18/09/2018
13.29
 28,870 13.29 13.29 13.23 21,570 400 0.5
17/09/2018
13.29
 28,090 13.29 13.40 13.29 16,080 0 0.4
14/09/2018
13.29
 36,510 13.29 13.29 13.20 12,450 0 0.3
13/09/2018
13.29
 22,290 13.23 13.29 13.17 0 0 0
12/09/2018
13.23
 21,100 13.29 13.29 13.17 0 0 0
11/09/2018
13.29
 30,070 13.35 13.40 13.29 0 0 0
10/09/2018
13.35
 15,440 13.35 13.35 13.35 0 0 0
07/09/2018
13.35
 5,110 13.35 13.35 13.32 0 0 0
06/09/2018
13.35
 19,900 12.76 13.35 12.94 0 1,080 -0.0
05/09/2018
12.76
 38,650 13.35 13.40 12.76 19,830 20 0.5
04/09/2018
13.35
 27,310 13.35 13.46 13.35 25,170 0 0.6
31/08/2018
13.35
 11,430 13.46 13.46 13.35 5,180 0 0.1
30/08/2018
13.46
 35,760 13.35 13.46 13.35 14,820 0 0.3
29/08/2018
13.35
 10,040 13.35 13.46 13.35 5,000 0 0.1
28/08/2018
13.35
 49,710 13.46 13.46 13.35 16,310 10,010 0.1
27/08/2018
13.46
 28,170 13.46 13.52 13.29 2,310 0 0.1
24/08/2018
13.46
 18,460 13.46 13.46 13.35 14,380 0 0.3
23/08/2018
13.46
 19,650 13.23 13.46 13.17 5,020 0 0.1
22/08/2018
13.23
 11,800 13.26 13.26 13.17 9,100 0 0.2
21/08/2018
13.26
 12,490 13.23 13.46 13.23 8,560 0 0.2
20/08/2018
13.23
 1,069,060 13.58 13.75 13.17 74,650 1,053,080 -22.0
17/08/2018
13.58
 33,830 13.70 13.75 13.58 1,390 0 0.0
16/08/2018
13.70
 171,260 13.17 13.93 13.17 48,290 0 1.1
15/08/2018
13.17
 24,770 13.64 13.70 13.17 0 0 0
14/08/2018
13.64
 66,550 13.93 13.93 13.64 500 0 0.0
13/08/2018
13.93
 30,420 13.90 13.93 13.81 7,000 0 0.2
10/08/2018
13.90
 16,310 13.87 13.93 13.87 6,010 0 0.1
09/08/2018
13.87
 76,910 13.87 13.93 13.75 12,000 0 0.3
08/08/2018
13.87
 12,230 13.87 13.87 13.81 10,000 0 0.2
07/08/2018
13.87
 26,020 13.87 13.87 13.75 19,860 0 0.5
06/08/2018
13.87
 48,260 13.81 13.93 13.75 27,030 0 0.6
03/08/2018
13.81
 11,940 13.75 13.87 13.70 2,600 0 0.1
02/08/2018
13.75
 10,470 13.64 13.75 13.52 0 0 0
01/08/2018
13.64
 9,600 13.78 13.78 13.58 5,000 0 0.1
31/07/2018
13.78
 83,580 13.73 13.78 13.70 10,000 0 0.2
30/07/2018
13.73
 7,280 13.73 13.73 13.67 0 0 0
27/07/2018
13.73
 5,790 13.61 13.73 13.61 0 0 0
26/07/2018
13.61
 42,360 13.61 13.64 13.49 7,000 0 0.2
25/07/2018
13.61
 79,300 13.52 13.75 13.61 6,000 35,000 -0.7
24/07/2018
13.52
 59,330 13.52 13.73 13.52 0 0 0
23/07/2018
13.52
 8,370 13.75 13.93 13.52 0 0 0
20/07/2018
13.75
 13,430 13.75 13.75 13.46 0 0 0
19/07/2018
13.75
 23,020 13.52 13.75 13.55 2,000 13,980 -0.3
18/07/2018
13.52
 4,200 13.46 13.75 13.52 200 690 -0.0
17/07/2018
13.46
 50,490 13.46 13.52 13.46 8,110 0 0.2
16/07/2018
13.46
 176,050 13.46 13.52 13.46 31,890 27,000 0.1
13/07/2018
13.46
 10,060 13.29 13.46 13.32 0 0 0
12/07/2018
13.29
 22,400 13.23 13.35 13.17 0 0 0
11/07/2018
13.23
 10 13.35 13.35 13.23 0 0 0
10/07/2018
13.35
 37,710 13.35 13.40 13.35 17,110 0 0.4
09/07/2018
13.35
 133,440 13.35 13.75 13.35 0 102,660 -2.3
06/07/2018
13.35
 61,810 13.35 13.35 13.17 0 25,000 -0.6
05/07/2018
13.35
 33,410 13.46 13.46 13.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |