CTCP Thủy điện Miền Trung (chp)

33.10
0.10
(0.30%)
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)
19/11/2014
5.24
 30,000 5.28 5.39 5.20 0 0 0
18/11/2014
5.28
 2,000 5.32 5.32 5.28 0 0 0
17/11/2014
5.32
 14,600 5.16 5.32 5.16 0 0 0
14/11/2014
5.16
 58,000 5.24 5.24 5.16 0 0 0
13/11/2014
5.24
 27,200 5.28 5.28 5.20 0 0 0
12/11/2014
5.28
 22,800 5.24 5.32 5.24 0 0 0
11/11/2014
5.24
 7,700 5.32 5.32 5.20 0 1,000 -0.0
10/11/2014
5.32
 67,800 5.39 5.39 5.28 0 0 0
07/11/2014
5.39
 97,000 5.39 5.39 5.35 0 0 0
06/11/2014
5.39
 27,920 5.32 5.39 5.32 0 0 0
05/11/2014
5.32
 96,700 5.24 5.32 5.24 0 0 0
04/11/2014
5.24
 32,000 5.24 5.24 5.24 0 0 0
03/11/2014
5.24
 17,000 5.28 5.28 5.24 0 0 0
31/10/2014
5.28
 36,300 5.16 5.28 5.20 0 0 0
30/10/2014
5.16
 41,100 5.05 5.28 5.16 1,000 0 0.0
29/10/2014
5.05
 139,800 4.82 5.05 4.82 0 0 0
28/10/2014
4.82
 56,300 4.82 4.89 4.82 0 0 0
27/10/2014
4.82
 32,300 4.85 4.85 4.82 0 0 0
24/10/2014
4.85
 66,300 4.82 4.85 4.82 0 0 0
23/10/2014
4.82
 63,400 4.82 4.85 4.82 0 0 0
22/10/2014
4.82
 37,200 4.89 4.89 4.82 0 0 0
21/10/2014
4.89
 249,200 4.85 4.89 4.70 0 0 0
20/10/2014
4.85
 199,800 4.66 5.12 4.70 0 0 0
17/10/2014
4.66
 48,100 4.66 4.66 4.62 0 0 0
16/10/2014
4.66
 267,820 4.70 4.70 4.66 0 0 0
15/10/2014
4.70
 14,800 4.78 4.78 4.70 0 0 0
14/10/2014
4.78
 22,920 4.74 4.78 4.74 0 0 0
13/10/2014
4.74
 21,500 4.74 4.78 4.74 0 0 0
10/10/2014
4.74
 55,700 4.78 4.78 4.70 0 0 0
09/10/2014
4.78
 73,610 4.70 4.82 4.70 0 0 0
08/10/2014
4.70
 22,700 4.70 4.74 4.70 0 0 0
07/10/2014
4.70
 42,200 4.70 4.74 4.70 0 0 0
06/10/2014
4.70
 46,000 4.70 4.74 4.70 0 0 0
03/10/2014
4.70
 51,000 4.70 4.74 4.70 100 0 0.0
02/10/2014
4.70
 32,500 4.70 4.74 4.70 0 0 0
01/10/2014
4.70
 32,600 4.70 4.70 4.70 0 0 0
30/09/2014
4.70
 24,500 4.70 4.70 4.66 0 0 0
29/09/2014
4.70
 52,740 4.70 4.70 4.62 0 0 0
26/09/2014
4.70
 52,000 4.70 4.70 4.66 0 0 0
25/09/2014
4.70
 84,500 4.66 4.70 4.66 0 0 0
24/09/2014
4.66
 51,100 4.62 4.66 4.62 0 0 0
23/09/2014
4.62
 13,200 4.62 4.66 4.62 0 0 0
22/09/2014
4.62
 37,500 4.66 4.66 4.62 0 0 0
19/09/2014
4.66
 16,500 4.70 4.70 4.66 0 0 0
18/09/2014
4.70
 44,500 4.74 4.74 4.70 0 0 0
17/09/2014
4.74
 19,600 4.70 4.74 4.70 0 0 0
16/09/2014
4.70
 78,500 4.70 4.74 4.66 0 0 0
15/09/2014
4.70
 10,000 4.74 4.74 4.66 0 0 0
12/09/2014
4.74
 41,900 4.62 4.74 4.62 0 0 0
11/09/2014
4.62
 31,100 4.74 4.74 4.62 0 0 0
10/09/2014
4.74
 32,700 4.62 4.74 4.62 0 0 0
09/09/2014
4.62
 62,100 4.58 4.66 4.58 0 0 0
08/09/2014
4.58
 35,600 4.55 4.58 4.55 0 0 0
05/09/2014
4.55
 40,215 4.55 4.55 4.51 0 0 0
04/09/2014
4.55
 48,400 4.47 4.55 4.47 0 0 0
03/09/2014
4.47
 52,800 4.39 4.47 4.39 0 0 0
29/08/2014
4.39
 33,850 4.39 4.39 4.35 0 0 0
28/08/2014
4.39
 2,800 4.39 4.39 4.39 0 0 0
27/08/2014
4.39
 16,000 4.39 4.39 4.39 0 0 0
26/08/2014
4.39
 32,800 4.39 4.43 4.39 0 0 0
25/08/2014
4.39
 27,800 4.39 4.43 4.39 0 0 0
22/08/2014
4.39
 38,600 4.39 4.43 4.39 0 0 0
21/08/2014
4.39
 44,900 4.39 4.43 4.39 0 0 0
20/08/2014
4.39
 41,350 4.39 4.43 4.35 0 0 0
19/08/2014
4.39
 9,500 4.39 4.43 4.39 0 0 0
18/08/2014
4.39
 2,300 4.39 4.39 4.39 0 0 0
15/08/2014
4.39
 16,400 4.43 4.43 4.35 0 0 0
14/08/2014
4.43
 29,820 4.31 4.47 4.39 0 0 0
13/08/2014
4.31
 1,200 4.31 4.31 4.31 0 0 0
12/08/2014
4.31
 15,200 4.31 4.43 4.31 0 0 0
11/08/2014
4.31
 21,200 4.51 4.51 4.24 0 0 0
08/08/2014
4.51
 22,160 4.28 4.51 4.28 0 0 0
07/08/2014
4.28
 7,000 4.28 4.28 4.28 0 0 0
06/08/2014
4.28
 6,205 4.24 4.28 4.24 0 0 0
05/08/2014
4.24
 20,500 4.24 4.28 4.24 0 0 0
04/08/2014
4.24
 11,600 4.24 4.24 4.24 0 0 0
01/08/2014
4.24
 13,400 4.24 4.24 4.16 0 0 0
31/07/2014
4.24
 28,700 4.24 4.24 4.24 0 0 0
30/07/2014
4.24
 9,500 4.24 4.24 4.24 0 0 0
29/07/2014
4.24
 40,100 4.24 4.24 4.20 0 0 0
28/07/2014
4.24
 26,200 4.31 4.31 4.24 0 0 0
25/07/2014
4.31
 6,700 4.31 4.31 4.28 0 0 0
24/07/2014
4.31
 5,100 4.31 4.35 4.31 0 0 0
23/07/2014
4.31
 183,800 4.31 4.35 4.31 0 0 0
22/07/2014
4.31
 62,100 4.35 4.35 4.31 0 0 0
21/07/2014
4.35
 42,100 4.35 4.39 4.31 0 0 0
18/07/2014
4.35
 28,600 4.35 4.39 4.35 0 0 0
17/07/2014
4.35
 3,100 4.28 4.35 4.28 0 0 0
16/07/2014
4.28
 14,600 4.35 4.35 4.28 0 0 0
15/07/2014
4.35
 15,500 4.24 4.43 4.24 0 0 0
14/07/2014
4.24
 39,200 4.24 4.24 4.20 0 0 0
11/07/2014
4.24
 9,900 4.20 4.24 4.24 0 0 0
10/07/2014
4.20
 1,500 4.24 4.24 4.20 0 0 0
09/07/2014
4.24
 53,800 4.16 4.28 4.20 0 0 0
08/07/2014
4.16
 12,800 4.20 4.20 4.16 0 0 0
07/07/2014
4.20
 8,400 4.24 4.24 4.20 0 0 0
04/07/2014
4.24
 13,100 4.16 4.24 4.16 0 0 0
03/07/2014
4.16
 33,100 4.16 4.20 4.16 0 0 0
02/07/2014
4.16
 200 4.12 4.16 4.16 0 0 0
01/07/2014
4.12
 18,000 4.16 4.16 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |