CTCP Thủy điện Miền Trung (chp)

33
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
(2024-10-22) 		0.05 0.15% 339,800 0 0
32.85
33.70
33
2 tháng
(2024-09-23) 		0 0% 685,900 -3,500 -0.1
32.50
33.70
33
3 tháng
(2024-08-23) 		0.03 0.10% 1,247,500 -3,500 -0.1
32.50
33.85
33
6 tháng
(2024-05-27) 		0.27 0.83% 2,499,000 -3,500 -0.1
31.73
33.85
33
12 tháng
(2023-11-27) 		10.79 48.58% 5,560,600 -20,000 -0.6
22.12
33.85
33
24 tháng
(2022-12-02) 		14.07 74.34% 10,363,400 -89,667 -5.4
18.88
33.85
33
36 tháng
(2021-12-07) 		16.32 97.79% 17,841,400 -6,000 -7.7
16.68
33.85
33
60 tháng
(2019-12-18) 		20.11 156.10% 29,096,540 532,160 2.5
10.87
33.85
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
18.20
 36,400 18.16 18.20 17.55 0 17,808 -0.4
18/11/2022
18.16
 35,200 17.87 18.28 17.71 0 0 -0.5
17/11/2022
17.87
 45,300 18.08 18.52 17.71 0 0 -0.5
16/11/2022
18.08
 83,200 18.36 18.64 17.10 0 0 -0.5
15/11/2022
18.36
 40,400 19.01 19.01 17.71 0 0 -0.5
14/11/2022
19.01
 24,100 19.09 19.09 17.95 0 0 -0.5
11/11/2022
19.09
 21,400 19.09 19.66 19.01 0 0 -0.5
10/11/2022
19.09
 32,300 19.78 19.78 18.89 0 0 -0.5
09/11/2022
19.78
 6,000 19.90 19.90 19.62 0 0 -0.5
08/11/2022
19.90
 1,200 19.86 19.90 19.17 0 0 -0.5
07/11/2022
19.86
 47,100 20.11 20.31 19.33 0 19,500 -0.5
04/11/2022
20.11
 12,700 20.27 20.27 19.70 0 0 -0.0
03/11/2022
20.27
 600 20.31 20.31 20.27 0 0 -0.0
02/11/2022
20.31
 62,400 20.63 20.72 19.70 0 1,400 -0.0
01/11/2022
20.63
 18,600 20.19 20.84 20.19 0 0 -0.0
31/10/2022
20.19
 12,900 20.31 20.31 19.90 0 0 -0.0
28/10/2022
20.31
 59,000 20.27 20.31 20.07 0 0 -0.0
27/10/2022
20.27
 5,400 20.11 20.27 19.78 0 200 -0.0
26/10/2022
20.11
 18,100 19.90 20.31 19.90 0 0 0
25/10/2022
19.90
 25,000 19.74 20.31 19.25 0 4,000 -0.1
24/10/2022
19.74
 25,800 20.23 20.31 19.74 0 0 0
21/10/2022
20.23
 35,100 20.39 20.72 20.23 0 0 0
20/10/2022
20.39
 10,500 20.51 20.96 20.39 100 0 0.0
19/10/2022
20.51
 6,300 20.72 20.72 20.39 0 0 0
18/10/2022
20.72
 23,600 20.72 20.96 20.55 0 0 0.1
17/10/2022
20.72
 17,500 20.39 20.72 20.39 0 0 0.1
14/10/2022
20.39
 4,500 20.59 20.88 20.39 0 0 0.1
13/10/2022
20.59
 2,000 20.35 21.08 20.31 0 0 0.1
12/10/2022
20.35
 35,900 20.35 20.35 19.98 4,000 0 0.1
11/10/2022
20.35
 28,300 20.35 20.35 19.90 0 0 0.0
10/10/2022
20.35
 9,000 20.31 20.59 19.78 0 0 0.0
07/10/2022
20.31
 16,300 20.43 20.47 19.74 1,000 100 0.0
06/10/2022
20.43
 16,100 20.88 20.88 20.43 300 0 0.0
05/10/2022
20.88
 17,700 19.86 21.00 20.31 8,100 0 0.2
04/10/2022
19.86
 23,100 19.82 20.59 19.42 6,200 1,700 0.1
03/10/2022
19.82
 31,300 20.35 20.72 19.82 0 7 -0.0
30/09/2022
20.35
 29,200 20.35 20.35 19.98 2,700 1,200 0.0
29/09/2022
20.35
 49,200 20.63 21.12 20.35 0 0 -0.2
28/09/2022
20.63
 15,600 21.37 21.37 20.63 0 0 -0.2
27/09/2022
21.37
 9,400 21.41 21.41 20.92 0 0 -0.2
26/09/2022
21.41
 33,600 21.45 21.65 20.63 3,000 10,000 -0.2
23/09/2022
21.45
 18,600 21.61 22.10 21.33 0 0 0.0
22/09/2022
21.61
 16,800 21.73 21.73 21.12 1,300 0 0.0
21/09/2022
21.73
 23,500 21.77 21.85 21.45 0 0 -0.8
20/09/2022
21.77
 62,400 21.77 21.77 20.47 0 28,500 -0.8
19/09/2022
21.77
 94,800 21.77 22.34 21.69 500 0 0.0
16/09/2022
21.77
 107,400 21.12 21.93 21.08 0 19 -0.0
15/09/2022
21.12
 28,800 21.12 21.12 20.47 6,100 1 0.1
14/09/2022
21.12
 21,900 21.28 21.28 20.31 4,600 0 0.1
13/09/2022
21.28
 65,400 21.49 21.53 21.24 11,300 18,600 0.1
12/09/2022
21.49
 117,300 20.80 21.77 20.80 200 98 -0.1
09/09/2022
20.80
 131,100 19.74 20.80 19.74 0 0 -0.1
08/09/2022
19.74
 14,700 19.74 19.90 19.54 1,000 4,200 -0.1
07/09/2022
19.74
 9,500 19.82 20.27 19.74 0 1,000 -0.0
06/09/2022
19.82
 9,300 19.82 20.19 19.82 0 3,900 -0.1
05/09/2022
19.82
 7,300 19.66 19.82 19.58 2,000 1,600 0.0
31/08/2022
19.66
 4,300 19.74 19.90 19.50 0 0 0
30/08/2022
19.74
 1,000 19.62 19.74 19.62 0 0 0
29/08/2022
19.62
 3,500 19.62 19.62 19.62 100 100 0
26/08/2022
19.62
 14,100 19.74 20.07 19.50 100 0 0.0
25/08/2022
19.74
 7,600 19.86 19.90 19.66 0 0 0.0
24/08/2022
19.86
 8,900 19.90 19.90 19.86 0 0 0.0
23/08/2022
19.90
 4,700 19.66 19.90 19.58 0 0 0.0
22/08/2022
19.66
 13,300 19.90 19.90 19.50 200 0 0.0
19/08/2022
19.90
 1,800 20.07 20.27 19.90 300 0 0.0
18/08/2022
20.07
 11,100 20.07 20.07 19.70 900 0 0.0
17/08/2022
20.07
 1,400 20.31 20.31 20.07 0 0 0.5
16/08/2022
20.31
 42,700 20.23 20.55 20.15 20,900 0 0.5
15/08/2022
20.23
 17,600 20.07 20.23 19.50 100 0 0.0
12/08/2022
20.07
 12,000 20.15 20.27 19.90 6,500 6,800 -0.0
11/08/2022
20.15
 19,500 20.31 20.80 20.15 400 0 0.0
10/08/2022
20.31
 68,800 19.62 20.55 19.62 6,700 100 0.2
09/08/2022
19.62
 13,900 19.42 19.66 19.17 8,200 0 0.2
08/08/2022
19.42
 9,800 19.33 19.42 19.21 3,600 0 0.1
05/08/2022
19.33
 10,600 19.25 19.33 19.09 2,200 0 0.1
04/08/2022
19.25
 47,400 19.17 19.25 18.89 12,400 0 0.3
03/08/2022
19.17
 23,600 19.17 19.17 19.09 2,000 1,300 0.0
02/08/2022
19.17
 31,200 19.17 19.17 18.93 7,700 0 0.2
01/08/2022
19.17
 17,400 19.09 19.21 18.85 4,700 0 0.1
29/07/2022
19.09
 24,800 19.25 19.25 18.77 400 0 0.0
28/07/2022
19.25
 17,300 19.13 19.33 18.97 100 0 0.0
27/07/2022
19.13
 5,900 19.17 19.17 18.97 0 0 0.1
26/07/2022
19.17
 800 19.09 19.17 19.01 0 0 0.1
25/07/2022
19.09
 27,600 19.09 19.29 19.01 2,800 0 0.1
22/07/2022
19.09
 22,300 19.13 19.29 18.69 600 0 0.0
21/07/2022
19.13
 30,400 18.93 19.33 18.69 0 0 0.0
20/07/2022
18.93
 2,600 18.77 19.01 18.69 0 0 0.0
19/07/2022
18.77
 5,900 18.81 19.01 18.69 200 0 0.0
18/07/2022
18.81
 13,300 18.77 19.09 18.77 500 0 0.0
15/07/2022
18.77
 6,100 18.60 18.89 18.77 0 0 0.0
14/07/2022
18.60
 6,800 18.44 18.60 18.40 200 0 0.0
13/07/2022
18.44
 15,100 18.44 18.44 18.28 0 0 0.0
12/07/2022
18.44
 5,200 17.87 18.69 18.40 200 0 0.0
11/07/2022
17.87
 55,200 18.32 18.44 17.87 0 0 -0.0
08/07/2022
18.32
 4,100 18.64 18.64 18.32 8,100 0 -0.0
07/07/2022
18.64
 71,500 19.13 19.13 18.28 0 0 -0.0
06/07/2022
19.13
 10,200 19.13 19.13 18.77 0 0 -0.0
05/07/2022
19.13
 22,200 19.13 19.25 19.09 400 1,300 -0.0
04/07/2022
19.13
 3,200 19.13 19.17 19.13 0 0 0
01/07/2022
19.13
 6,000 19.09 19.66 19.09 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |