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
(2024-10-22) 		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)
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
26/11/2021
16.38
 52,300 16.45 16.45 16.38 0 0 0
25/11/2021
16.45
 59,700 16.45 16.49 16.45 0 0 0
24/11/2021
16.45
 53,900 16.53 16.53 16.42 0 0 0
23/11/2021
16.53
 60,000 16.38 16.53 16.30 0 3,900 -0.1
22/11/2021
16.38
 39,800 16.45 16.45 16.38 100 0 0.0
19/11/2021
16.45
 57,600 16.45 16.61 16.45 0 0 0
18/11/2021
16.45
 39,600 16.45 16.45 16.34 0 0 0
17/11/2021
16.45
 31,700 16.45 16.45 16.45 0 0 0
16/11/2021
16.45
 74,600 16.42 16.61 16.38 0 100 -0.0
15/11/2021
16.42
 53,300 16.42 16.45 16.34 0 0 0
12/11/2021
16.42
 22,500 16.34 16.53 16.30 700 0 0.0
11/11/2021
16.34
 24,500 16.38 16.38 16.30 0 0 0
10/11/2021
16.38
 16,500 16.45 16.45 16.23 0 0 0
09/11/2021
16.45
 19,500 16.45 16.45 16.07 0 0 0
08/11/2021
16.45
 10,900 16.34 16.53 16.34 4,500 0 0.1
05/11/2021
16.34
 19,500 16.34 16.38 16.30 0 0 0
04/11/2021
16.34
 47,900 16.34 16.61 16.26 0 0 0
03/11/2021
16.34
 68,000 16.34 16.38 16.26 0 100 -0.0
02/11/2021
16.34
 21,000 16.38 16.38 16.23 0 0 0
01/11/2021
16.38
 54,600 16.23 16.53 15.88 0 0 0
29/10/2021
16.23
 12,700 16.23 16.53 15.88 0 0 0
28/10/2021
16.23
 63,100 16.15 16.30 15.69 0 0 0
27/10/2021
16.15
 47,400 15.88 16.15 15.96 0 0 0
26/10/2021
15.88
 15,000 15.88 15.88 15.46 0 0 0
25/10/2021
15.88
 32,500 15.88 15.92 15.73 0 0 0
22/10/2021
15.88
 12,400 15.84 16.15 15.88 0 0 0
21/10/2021
15.84
 20,200 15.92 15.92 15.84 0 0 0
20/10/2021
15.92
 32,200 16.07 16.23 15.84 4,500 0 0.1
19/10/2021
16.07
 20,600 15.84 16.15 15.77 0 0 0
18/10/2021
15.84
 21,300 15.69 16.03 15.77 4,900 0 0.1
15/10/2021
15.69
 17,000 15.46 16.00 15.46 0 0 0
14/10/2021
15.46
 18,700 15.46 15.54 15.31 0 0 0
13/10/2021
15.46
 32,100 15.54 15.54 15.31 0 21,100 -0.4
12/10/2021
15.54
 21,000 15.54 15.54 15.31 0 12,100 -0.2
11/10/2021
15.54
 21,800 15.38 16.07 15.38 0 0 0
08/10/2021
15.38
 39,600 15.77 15.77 15.31 0 0 0
07/10/2021
15.77
 36,000 16.38 16.38 15.69 19,700 0 0.4
06/10/2021
16.38
 9,600 16.03 16.80 16.15 0 0 0
05/10/2021
16.03
 63,900 15.84 16.45 15.84 10,000 0 0.2
04/10/2021
15.84
 127,500 14.81 15.84 14.89 0 0 0
01/10/2021
14.81
 25,500 14.69 14.81 14.69 0 0 0
30/09/2021
14.69
 18,200 14.69 14.73 14.54 0 0 0
29/09/2021
14.69
 11,500 14.62 14.69 14.62 3,500 0 0.1
28/09/2021
14.62
 13,400 14.62 14.73 14.62 0 0 0
27/09/2021
14.62
 5,400 14.69 14.69 14.62 0 0 0
24/09/2021
14.69
 31,000 14.69 14.69 14.58 0 0 0
23/09/2021
14.69
 30,000 14.73 14.77 14.62 0 0 0
22/09/2021
14.73
 28,800 14.69 14.77 14.69 200 0 0.0
21/09/2021
14.69
 12,800 14.73 14.73 14.69 0 0 0
20/09/2021
14.73
 22,800 14.69 14.73 14.73 0 0 0
17/09/2021
14.69
 2,600 14.69 14.69 14.58 0 0 0
16/09/2021
14.69
 2,000 14.73 14.73 14.54 0 0 0
15/09/2021
14.73
 19,400 14.69 14.73 14.69 0 0 0
14/09/2021
14.69
 11,700 14.69 14.69 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |