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
(2024-08-21) 		-0.31 -0.94% 559,700 0 0
32.65
33.85
32.85
2 tháng
(2024-07-22) 		-0.55 -1.64% 887,000 -99 -0.0
32.35
33.85
32.85
3 tháng
(2024-06-24) 		0.93 2.91% 1,316,600 -99 -0.0
31.73
33.85
32.85
6 tháng
(2024-03-25) 		4.73 16.86% 2,758,700 -13,930 -0.4
27.92
33.85
32.85
12 tháng
(2023-09-26) 		11.42 53.41% 5,341,600 -27,630 -0.7
21.38
33.85
32.85
24 tháng
(2022-10-03) 		12.98 65.47% 10,884,000 -120,612 -11.0
17.87
33.85
32.85
36 tháng
(2021-10-06) 		16.42 100.26% 18,782,000 -3,730 -7.6
15.38
33.85
32.85
60 tháng
(2019-10-17) 		20.20 160.26% 28,743,460 541,890 2.7
10.87
33.85
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
13.50
 59,090 13.35 13.72 13.40 0 0 0
24/11/2017
13.35
 59,590 13.20 13.35 13.05 0 0 0
23/11/2017
13.20
 130,890 13.35 13.40 13.05 0 0 0
22/11/2017
13.35
 151,680 13.42 13.50 13.15 250 0 0.0
21/11/2017
13.42
 189,360 13.77 13.77 13.42 3,630 0 0.1
20/11/2017
13.77
 76,730 14.05 14.05 13.75 200 0 0.0
17/11/2017
14.05
 68,610 14.27 14.30 14.05 0 0 0
16/11/2017
14.27
 56,300 14.15 14.40 14.07 2,000 0 0.1
15/11/2017
14.15
 34,920 14.30 14.35 14.15 0 0 0
14/11/2017
14.30
 213,780 14.05 14.50 13.97 0 200 -0.0
13/11/2017
14.05
 94,910 14.07 14.15 13.97 2,700 0 0.1
10/11/2017
14.07
 58,320 14.25 14.30 14.07 1,000 0 0.0
09/11/2017
14.25
 281,580 13.95 14.50 13.85 3,000 0 0.1
08/11/2017
13.95
 65,140 13.97 13.97 13.85 30,000 0 0.8
07/11/2017
13.97
 72,100 13.97 13.97 13.87 170 150 0.0
06/11/2017
13.97
 108,850 13.72 13.97 13.75 10,900 0 0.3
03/11/2017
13.72
 131,350 13.45 13.75 13.50 13,780 0 0.4
02/11/2017
13.45
 146,450 13.52 13.57 13.45 3,000 0 0.1
01/11/2017
13.52
 74,200 13.55 13.57 13.45 22,420 0 0.6
31/10/2017
13.55
 70,560 13.50 13.55 13.45 0 0 0
30/10/2017
13.50
 78,180 13.55 13.72 13.50 0 0 0
27/10/2017
13.55
 165,830 13.50 13.55 13.45 3,600 0 0.1
26/10/2017
13.50
 72,010 13.55 13.55 13.47 400 0 0.0
25/10/2017
13.55
 33,490 13.50 13.65 13.50 70 0 0.0
24/10/2017
13.50
 54,730 13.45 13.57 13.45 200 0 0.0
23/10/2017
13.45
 214,220 13.45 13.82 13.40 0 0 0
20/10/2017
13.45
 29,870 13.47 13.50 13.35 0 3,640 -0.1
19/10/2017
13.47
 103,500 13.45 13.50 13.35 0 0 0
18/10/2017
13.45
 148,030 13.55 13.55 13.45 830 0 0.0
17/10/2017
13.55
 66,950 13.50 13.60 13.50 4,000 0 0.1
16/10/2017
13.50
 89,490 13.52 13.65 13.45 0 0 0
13/10/2017
13.52
 115,410 13.45 13.65 13.45 700 0 0.0
12/10/2017
13.45
 160,080 13.50 13.70 13.45 0 0 0
11/10/2017
13.50
 176,700 13.70 13.70 13.45 8,000 0 0.2
10/10/2017
13.70
 124,420 13.70 13.72 13.40 3,000 0 0.1
09/10/2017
13.70
 59,630 13.87 13.87 13.70 13,200 0 0.4
06/10/2017
13.87
 33,100 13.87 13.90 13.80 0 0 0
05/10/2017
13.87
 216,050 13.60 14.05 13.57 0 0 0
04/10/2017
13.60
 78,900 13.57 13.60 13.45 750 0 0.0
03/10/2017
13.57
 80,310 13.60 13.62 13.30 600 0 0.0
02/10/2017
13.60
 41,600 13.50 13.65 13.50 100 0 0.0
29/09/2017
13.50
 163,010 13.67 13.67 13.35 600 0 0.0
28/09/2017
13.67
 61,710 13.70 13.72 13.57 5,050 0 0.1
27/09/2017
13.70
 113,140 13.75 13.77 13.65 500 0 0.0
26/09/2017
13.75
 71,430 13.65 13.85 13.60 400 0 0.0
25/09/2017
13.65
 87,070 13.90 13.90 13.65 0 640 -0.0
22/09/2017
13.90
 167,470 13.60 13.95 13.52 29,700 200 0.8
21/09/2017
13.60
 46,960 13.75 13.75 13.60 0 0 0
20/09/2017
13.75
 92,830 13.67 13.80 13.62 0 0 0
19/09/2017
13.67
 155,110 13.45 13.77 13.50 31,820 0 0.9
18/09/2017
13.45
 238,880 13.05 13.50 13.00 0 0 0
15/09/2017
13.05
 45,970 13.05 13.15 13.05 0 6,000 -0.2
14/09/2017
13.05
 96,680 13.00 13.10 12.92 600 0 0.0
13/09/2017
13.00
 109,780 13.10 13.20 12.90 0 0 0
12/09/2017
13.10
 57,920 13.10 13.20 13.00 1,220 0 0.0
11/09/2017
13.10
 43,040 13.17 13.20 13.05 450 0 0.0
08/09/2017
13.17
 47,830 13.25 13.30 13.10 610 0 0.0
07/09/2017
13.25
 116,020 12.97 13.40 12.97 65,640 0 1.7
06/09/2017
12.97
 67,550 13.15 13.15 12.97 300 0 0.0
05/09/2017
13.15
 50,840 13.20 13.20 13.00 0 0 0
01/09/2017
13.20
 31,130 13.25 13.25 13.20 20 0 0.0
31/08/2017
13.25
 69,200 13.25 13.47 13.20 390 0 0.0
30/08/2017
13.25
 160,980 13.07 13.45 13.10 0 0 0
29/08/2017
13.07
 86,090 12.85 13.10 12.80 30 0 0.0
28/08/2017
12.85
 37,590 12.77 12.90 12.72 0 0 0
25/08/2017
12.77
 13,930 12.82 12.82 12.70 0 0 0
24/08/2017
12.82
 26,270 12.87 12.90 12.65 0 0 0
23/08/2017
12.87
 7,520 12.80 12.97 12.85 60 0 0.0
22/08/2017
12.80
 130,320 12.65 12.85 12.50 72,430 0 1.8
21/08/2017
12.65
 74,120 12.80 12.80 12.65 40 0 0.0
18/08/2017
12.80
 22,870 12.75 12.82 12.65 230 0 0.0
17/08/2017
12.75
 56,550 12.80 12.90 12.60 0 0 0
16/08/2017
12.80
 69,210 12.80 12.82 12.60 0 0 0
15/08/2017
12.80
 62,100 12.95 13.00 12.67 0 0 0
14/08/2017
12.95
 35,440 12.90 13.25 12.85 0 0 0
11/08/2017
12.90
 56,740 12.80 12.90 12.72 0 0 0
10/08/2017
12.80
 62,220 12.65 12.87 12.65 0 0 0
09/08/2017
12.65
 142,590 13.00 13.20 12.65 0 93,450 -2.4
08/08/2017
13.00
 122,690 13.00 13.30 12.80 0 38,110 -1.0
07/08/2017
13.00
 210,490 13.50 13.60 13.00 1,200 138,050 -3.6
04/08/2017
13.50
 159,350 13.62 13.75 13.50 20,700 138,380 -3.2
03/08/2017
13.62
 400,630 13.55 14.00 13.45 73,000 276,000 -5.5
02/08/2017
13.55
 242,870 13.65 13.95 13.47 48,800 165,000 -3.2
01/08/2017
13.65
 99,940 13.75 13.75 13.60 20,000 0 0.5
31/07/2017
13.75
 64,620 13.90 13.90 13.65 12,800 1,100 0.3
28/07/2017
13.90
 56,400 13.80 13.90 13.75 11,200 5,600 0.2
27/07/2017
13.80
 111,990 13.90 13.90 13.65 22,050 11,100 0.3
26/07/2017
13.90
 111,630 14.05 14.10 13.90 6,570 0 0.2
25/07/2017
14.05
 115,110 14.02 14.10 13.90 6,740 410 0.2
24/07/2017
14.02
 78,080 14.30 14.30 14.00 0 8,000 -0.2
21/07/2017
14.30
 80,130 14.50 14.60 14.20 0 4,200 -0.1
20/07/2017
14.50
 154,750 14.22 14.90 14.22 0 7,100 -0.2
19/07/2017
14.22
 72,710 14.27 14.27 14.05 0 0 0
18/07/2017
14.27
 77,820 14.25 14.27 14.12 190 0 0.0
17/07/2017
14.25
 91,500 14.32 14.37 14.07 0 0 0
14/07/2017
14.32
 65,510 14.35 14.35 14.10 0 0 0
13/07/2017
14.35
 49,100 14.20 14.40 14.15 0 0 0
12/07/2017
14.20
 75,210 14.20 14.25 14.12 0 0 0
11/07/2017
14.20
 191,460 13.52 14.30 13.50 29,350 0 0.8
10/07/2017
13.52
 76,400 13.75 13.75 13.52 14,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |