CTCP Thủy điện Miền Trung (chp)

32.80
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
(2024-08-20) 		-0.01 -0.04% 559,800 0 0
32.65
33.85
32.80
2 tháng
(2024-07-22) 		-0.35 -1.04% 836,800 -99 -0.0
32.35
33.85
32.80
3 tháng
(2024-06-21) 		0.46 1.42% 1,298,400 -99 -0.0
31.73
33.85
32.80
6 tháng
(2024-03-25) 		4.93 17.58% 2,708,500 -13,930 -0.4
27.92
33.85
32.80
12 tháng
(2023-09-25) 		11.43 53.03% 5,305,300 -27,630 -0.7
21.38
33.85
32.80
24 tháng
(2022-09-30) 		12.65 62.16% 10,863,000 -119,112 -11.0
17.87
33.85
32.80
36 tháng
(2021-10-05) 		16.97 105.81% 18,795,700 6,270 -7.4
15.38
33.85
32.80
60 tháng
(2019-10-16) 		20.24 158.63% 28,695,340 541,890 2.7
10.87
33.85
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
17.30
 10,000 17.30 17.30 17.07 1,500 0 0.0
25/04/2022
17.30
 20,900 17.41 17.53 17.22 0 0 0
22/04/2022
17.41
 10,200 17.41 17.60 17.41 0 0 0
21/04/2022
17.41
 34,800 17.41 17.53 17.30 100 0 0.0
20/04/2022
17.41
 36,200 17.30 17.45 17.18 100 500 -0.0
19/04/2022
17.30
 6,400 17.45 17.60 17.22 1,000 0 0.0
18/04/2022
17.45
 40,700 17.99 17.99 17.22 1,100 0 0.0
15/04/2022
17.99
 12,500 17.60 18.37 17.60 0 0 0
14/04/2022
17.60
 12,800 17.72 18.33 17.60 0 0 0
13/04/2022
17.72
 40,400 17.99 18.02 17.72 0 0 0
12/04/2022
17.99
 21,200 18.18 18.18 17.99 0 0 0
08/04/2022
18.18
 14,200 18.22 18.29 18.14 0 0 0
07/04/2022
18.22
 21,300 18.25 18.29 18.22 100 0 0.0
06/04/2022
18.25
 12,100 18.33 18.33 18.18 3,600 0 0.1
05/04/2022
18.33
 42,400 18.29 18.37 18.22 6,000 0 0.1
04/04/2022
18.29
 42,900 17.95 18.37 18.22 0 1,100 -0.0
01/04/2022
17.95
 26,700 17.60 17.99 17.60 0 0 0
31/03/2022
17.60
 2,900 17.37 17.60 17.34 0 0 0
30/03/2022
17.37
 12,400 17.41 17.41 17.34 0 5,400 -0.1
29/03/2022
17.41
 37,300 17.56 17.56 17.30 0 32,100 -0.7
28/03/2022
17.56
 21,200 17.37 17.60 17.37 0 0 0
25/03/2022
17.37
 900 17.34 17.37 17.30 0 0 0
24/03/2022
17.34
 12,200 17.34 17.41 17.30 0 0 0
23/03/2022
17.34
 21,900 17.26 17.45 17.30 0 0 0
22/03/2022
17.26
 17,700 17.22 17.37 17.14 0 0 0
21/03/2022
17.22
 11,900 17.22 17.37 17.22 0 0 0
18/03/2022
17.22
 10,700 17.14 17.22 17.14 0 2,000 -0.0
17/03/2022
17.14
 4,500 17.18 17.22 17.14 0 0 0
16/03/2022
17.18
 17,000 17.07 17.18 17.07 0 0 0
15/03/2022
17.07
 32,900 17.07 17.11 16.84 0 0 0
14/03/2022
17.07
 6,700 16.99 17.07 16.91 0 0 0
11/03/2022
16.99
 5,000 16.99 17.07 16.84 0 0 0
10/03/2022
16.99
 8,600 16.95 17.14 16.99 0 0 0
09/03/2022
16.95
 3,100 16.91 16.95 16.91 0 0 0
08/03/2022
16.91
 47,800 17.07 17.11 16.84 0 0 0
07/03/2022
17.07
 19,000 16.99 17.14 16.99 0 0 0
04/03/2022
16.99
 19,500 16.95 17.11 16.95 0 6,000 -0.1
03/03/2022
16.95
 16,500 17.11 17.14 16.95 200 2,000 -0.0
02/03/2022
17.11
 12,300 16.99 17.11 16.99 800 4,000 -0.1
01/03/2022
16.99
 43,700 16.95 17.18 16.84 1,000 3,000 -0.0
28/02/2022
16.95
 26,900 16.95 16.95 16.88 0 0 0
25/02/2022
16.95
 9,900 16.95 16.99 16.95 0 0 0
24/02/2022
16.95
 19,500 16.95 17.18 16.95 0 0 0
23/02/2022
16.95
 9,600 16.91 16.95 16.88 0 0 0
22/02/2022
16.91
 25,500 17.03 17.03 16.91 0 0 0
21/02/2022
17.03
 13,000 17.22 17.22 16.91 0 0 0
18/02/2022
17.22
 28,200 17.22 17.26 16.91 0 0 0
17/02/2022
17.22
 5,400 16.88 17.22 16.88 700 0 0.0
16/02/2022
16.88
 37,300 16.99 17.22 16.76 23,600 6,000 0.4
15/02/2022
16.99
 15,900 16.99 17.34 16.53 900 0 0.0
14/02/2022
16.99
 4,800 17.07 17.07 16.84 0 0 0
11/02/2022
17.07
 17,600 17.11 17.11 17.07 0 0 0
10/02/2022
17.11
 8,200 16.68 17.22 16.68 5,100 0 0.1
09/02/2022
16.68
 5,500 16.84 16.84 16.68 0 0 0
08/02/2022
16.84
 17,500 16.84 16.84 16.84 100 0 0.0
07/02/2022
16.84
 300 16.84 16.84 16.84 100 0 0.0
28/01/2022
16.84
 12,700 16.84 16.84 16.84 0 0 0
27/01/2022
16.84
 15,300 16.84 16.84 16.53 300 0 0.0
26/01/2022
16.84
 35,200 16.91 16.99 16.45 0 0 0
25/01/2022
16.91
 12,000 16.68 16.91 16.30 0 0 0
24/01/2022
16.68
 28,400 17.14 17.14 16.00 0 0 0
21/01/2022
17.14
 9,200 17.14 17.14 16.95 0 0 0
20/01/2022
17.14
 5,100 16.84 17.14 16.99 600 0 0.0
19/01/2022
16.84
 300 16.76 16.84 16.84 0 0 0
18/01/2022
16.76
 33,000 16.84 17.22 16.53 0 0 0
17/01/2022
16.84
 7,200 16.91 16.91 16.57 0 0 0
14/01/2022
16.91
 5,700 17.03 17.14 16.57 0 0 0
13/01/2022
17.03
 120,400 17.07 17.22 16.49 0 0 0
12/01/2022
17.07
 77,200 16.99 17.22 16.53 0 0 0
11/01/2022
16.99
 30,300 17.34 17.34 16.68 0 0 0
10/01/2022
17.34
 18,400 17.30 17.60 17.22 0 0 0
07/01/2022
17.30
 20,900 17.34 17.37 17.22 0 0 0
06/01/2022
17.34
 12,100 17.56 17.56 17.30 0 0 0
05/01/2022
17.56
 74,400 17.56 17.60 17.30 0 0 0
04/01/2022
17.56
 30,300 17.41 17.56 17.22 0 0 0
31/12/2021
17.41
 1,200 17.53 17.53 17.41 0 0 0
30/12/2021
17.53
 33,500 17.53 17.53 17.37 0 0 0
29/12/2021
17.53
 9,100 17.45 17.53 17.34 0 0 0
28/12/2021
17.45
 29,000 17.37 17.45 17.30 0 0 0
27/12/2021
17.37
 6,400 17.45 17.45 17.37 0 0 0
24/12/2021
17.45
 17,000 17.37 17.53 17.45 3,100 0 0
23/12/2021
17.37
 29,200 17.60 17.60 17.37 0 500 -0.0
22/12/2021
17.60
 121,300 17.53 17.60 17.37 17,800 0 0.4
21/12/2021
17.53
 40,900 17.53 17.53 17.30 1,100 0 0.0
20/12/2021
17.53
 56,600 17.49 17.68 17.30 0 0 0
17/12/2021
17.49
 61,400 17.60 17.60 17.45 0 0 0
16/12/2021
17.60
 29,200 17.45 17.68 17.56 0 0 0
15/12/2021
17.45
 30,400 17.37 17.53 17.30 0 0 0
14/12/2021
17.37
 31,800 17.37 17.45 17.30 0 0 0
13/12/2021
17.37
 69,200 17.34 17.37 17.14 500 0 0.0
10/12/2021
17.34
 41,400 17.37 17.37 17.30 0 0 0
09/12/2021
17.37
 66,700 17.22 17.56 17.22 0 0 0
08/12/2021
17.22
 83,400 16.68 17.30 16.68 0 0 0
07/12/2021
16.68
 43,800 16.68 16.72 16.53 0 0 0
06/12/2021
16.68
 15,600 16.84 17.18 16.45 0 0 0
03/12/2021
16.84
 24,200 17.07 17.30 16.84 0 0 0
02/12/2021
17.07
 104,300 16.34 17.14 16.45 1,900 100 0.0
01/12/2021
16.34
 38,400 16.38 16.45 16.34 0 0 0
30/11/2021
16.38
 86,500 16.38 16.45 16.23 0 0 0
29/11/2021
16.38
 62,000 16.38 16.42 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |