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)
19/09/2016
9.51
 38,050 9.51 9.51 9.46 15,000 0 0.3
16/09/2016
9.51
 68,950 9.56 9.56 9.46 25,000 0 0.5
15/09/2016
9.56
 64,450 9.60 9.60 9.56 25,000 0 0.5
14/09/2016
9.60
 73,910 9.65 9.65 9.51 35,000 0 0.7
13/09/2016
9.65
 33,550 9.60 9.70 9.60 0 0 0
12/09/2016
9.60
 8,600 9.74 9.74 9.60 0 0 0
09/09/2016
9.74
 50,100 9.56 9.74 9.60 0 0 0
08/09/2016
9.56
 4,800 9.51 9.56 9.56 0 0 0
07/09/2016
9.51
 44,400 9.79 9.79 9.46 0 0 0
06/09/2016
9.79
 84,360 9.51 10.02 9.37 200 0 0.0
05/09/2016
9.51
 54,460 9.46 9.56 9.46 0 0 0
01/09/2016
9.46
 56,990 9.65 9.70 9.46 0 0 0
31/08/2016
9.65
 34,170 9.56 9.79 9.42 0 0 0
30/08/2016
9.56
 6,707,260 9.32 10.02 9.28 10,900 0 0.2
29/08/2016
9.32
 277,843 9.14 10.02 9.18 191,400 0 3.9
26/08/2016
9.14
 25,050 9.28 9.28 9.14 3,400 0 0.1
25/08/2016
9.28
 14,600 9.28 9.32 9.28 8,700 4,100 0.1
24/08/2016
9.28
 22,231 9.28 9.32 9.23 17,800 0 0.4
23/08/2016
9.28
 16,820 9.28 9.37 9.23 7,800 4,000 0.1
22/08/2016
9.28
 15,700 9.28 9.32 9.28 7,000 0 0.1
19/08/2016
9.28
 29,136 9.28 9.42 9.28 15,200 0 0.3
18/08/2016
9.28
 2,510 9.28 9.32 9.28 0 0 0
17/08/2016
9.28
 22,700 9.23 9.37 9.28 10,800 0 0.2
16/08/2016
9.23
 89,082 9.28 9.56 9.14 3,300 500 0.1
15/08/2016
9.28
 34,050 9.32 9.32 9.23 9,700 0 0.2
12/08/2016
9.32
 54,688 9.23 9.32 9.14 25,000 0 0.5
11/08/2016
9.23
 42,000 9.18 9.28 9.18 21,300 0 0.4
10/08/2016
9.18
 5,100 9.18 9.23 9.18 0 0 0
09/08/2016
9.18
 11,425 9.23 9.23 9.18 0 0 0
08/08/2016
9.23
 14,500 9.18 9.23 9.18 14,500 0 0.3
05/08/2016
9.18
 20,600 9.18 9.18 9.14 13,600 0 0.3
04/08/2016
9.18
 13,212 9.14 9.18 9.14 12,400 0 0.2
03/08/2016
9.14
 45,134 9.18 9.18 9.14 38,500 0 0.8
02/08/2016
9.18
 11,616 9.18 9.18 9.18 11,500 0 0.2
01/08/2016
9.18
 19,225 9.18 9.18 9.18 18,500 0 0.4
29/07/2016
9.18
 22,500 9.18 9.23 9.18 15,000 0 0.3
28/07/2016
9.18
 10,620 9.18 9.23 9.18 4,900 0 0.1
27/07/2016
9.18
 18,301 9.18 9.18 9.18 6,800 0 0.1
26/07/2016
9.18
 56,100 9.18 9.23 9.18 27,000 0 0.5
25/07/2016
9.18
 56,800 9.14 9.23 9.18 26,300 0 0.5
22/07/2016
9.14
 14,900 9.18 9.18 9.14 9,000 0 0.2
21/07/2016
9.18
 22,700 9.18 9.18 9.14 0 0 0
20/07/2016
9.18
 17,905 9.18 9.23 9.18 2,000 0 0.0
19/07/2016
9.18
 5,290 9.18 9.18 9.18 0 0 0
18/07/2016
9.18
 10,005 9.18 9.23 9.18 0 0 0
15/07/2016
9.18
 3,313 9.32 9.32 9.18 0 0 0
14/07/2016
9.32
 25,850 9.32 9.32 9.23 0 0 0
13/07/2016
9.32
 8,710 9.18 9.32 9.18 0 0 0
12/07/2016
9.18
 8,650 9.23 9.23 9.09 100 0 0.0
11/07/2016
9.23
 970 9.28 9.28 9.14 0 0 0
08/07/2016
9.28
 46,600 9.23 9.32 9.28 0 0 0
07/07/2016
9.23
 18,100 9.23 9.23 9.23 0 0 0
06/07/2016
9.23
 1,100 9.32 9.32 9.23 0 0 0
05/07/2016
9.32
 16,150 9.18 9.32 9.18 0 0 0
04/07/2016
9.18
 10,000 9.32 9.32 9.18 0 0 0
01/07/2016
9.32
 6,500 9.56 9.56 9.32 0 0 0
30/06/2016
9.56
 63,222 9.23 9.56 9.00 307,900 0 6.3
29/06/2016
9.23
 4,600 9.32 9.32 9.23 0 0 0
28/06/2016
9.32
 22,900 9.42 9.42 8.86 0 0 0
27/06/2016
9.42
 20,256 9.46 9.46 9.00 0 0 0
24/06/2016
9.46
 78,400 9.51 9.51 9.09 0 0 0
23/06/2016
9.51
 49,011 9.51 9.56 9.51 0 0 0
22/06/2016
9.51
 44,767 9.51 9.60 9.46 0 0 0
21/06/2016
9.51
 48,900 9.42 9.56 9.42 0 0 0
20/06/2016
9.42
 43,800 9.28 9.42 9.28 0 0 0
17/06/2016
9.28
 114,000 9.14 9.32 9.09 0 0 0
16/06/2016
9.14
 120,837 9.09 9.14 9.09 5,000 0 0.1
15/06/2016
9.09
 61,200 9.09 9.09 9.00 5,000 0 0.1
14/06/2016
9.09
 17,500 9.00 9.09 8.86 6,400 0 0.1
13/06/2016
9.00
 15,587 9.04 9.04 8.86 7,900 0 0.2
10/06/2016
9.04
 16,332 9.00 9.09 8.95 7,200 0 0.1
09/06/2016
9.00
 20,700 8.95 9.00 8.95 15,200 0 0.3
08/06/2016
8.95
 20,056 8.95 9.00 8.95 6,100 0 0.1
07/06/2016
8.95
 3,085 9.00 9.00 8.95 3,000 0 0.1
06/06/2016
9.00
 10,520 9.09 9.09 9.00 0 0 0
03/06/2016
9.09
 58,165 9.00 9.09 9.00 0 0 0
02/06/2016
9.00
 5,697 9.00 9.04 9.00 0 90 -0.0
01/06/2016
9.00
 30,700 8.95 9.00 8.95 0 0 0
31/05/2016
8.95
 65,400 8.95 9.00 8.95 15,000 0 0.3
30/05/2016
8.95
 126,320 8.81 8.95 8.76 40,800 100 0.8
27/05/2016
8.81
 12,300 8.76 8.81 8.76 8,800 0 0.2
26/05/2016
8.76
 38,755 8.76 8.76 8.76 38,100 0 0.7
25/05/2016
8.76
 2,903 8.76 8.76 8.76 2,300 0 0.0
24/05/2016
8.76
 19,200 8.76 8.81 8.76 200,000 0 3.6
23/05/2016
8.76
 13,600 8.86 8.86 8.76 0 0 0
20/05/2016
8.86
 2,205 8.86 8.86 8.86 0 0 0
19/05/2016
8.86
 38,175 8.86 8.86 8.81 3,700 24,700 -0.4
18/05/2016
8.86
 50,050 8.76 9.00 8.76 25,300 100 0.5
17/05/2016
8.76
 49,900 8.58 8.76 8.58 17,200 0 0.3
16/05/2016
8.58
 110,555 8.44 8.63 8.44 32,600 0 0.6
13/05/2016
8.44
 17,800 8.44 8.44 8.39 11,900 0 0.2
12/05/2016
8.44
 8,200 8.39 8.44 8.30 5,300 0 0.1
11/05/2016
8.39
 22,247 8.39 8.39 8.21 4,000 0 0.1
10/05/2016
8.39
 23,100 8.39 8.39 8.16 0 0 0
09/05/2016
8.39
 128,000 8.21 8.58 8.21 0 0 0
06/05/2016
8.21
 53,100 8.16 8.25 8.11 0 0 0
05/05/2016
8.16
 25,100 8.39 8.39 8.16 0 0 0
04/05/2016
8.39
 53,300 8.44 8.49 8.39 22,100 16,300 0.1
29/04/2016
8.44
 1,500 8.53 8.53 8.44 1,400 0 0.0
28/04/2016
8.53
 25,800 8.44 8.53 8.39 13,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |