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
(2024-08-20) 		-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)
08/07/2021
13.94
 52,100 13.94 14.01 13.76 0 0 0
07/07/2021
13.94
 56,000 13.94 14.01 13.16 0 0 0
06/07/2021
13.94
 101,400 13.58 14.01 13.65 0 1,100 -0.0
05/07/2021
13.58
 45,300 13.58 13.72 13.51 1,000 0 0
02/07/2021
13.58
 31,400 13.65 13.72 13.58 0 0 0
01/07/2021
13.65
 43,200 13.41 13.72 13.37 0 0 0
30/06/2021
13.41
 21,700 13.23 13.48 13.30 0 0 0
29/06/2021
13.23
 13,500 13.44 13.44 13.23 0 0 0
28/06/2021
13.44
 21,200 13.23 13.44 13.20 0 1,300 -0.0
25/06/2021
13.23
 7,300 13.23 13.23 13.02 0 0 0
24/06/2021
13.23
 10,300 13.16 13.23 13.02 0 0 0
23/06/2021
13.16
 2,300 13.20 13.20 13.13 0 0 0
22/06/2021
13.20
 5,600 13.20 13.20 13.16 0 100 -0.0
21/06/2021
13.20
 20,000 13.06 13.37 13.06 0 0 0
18/06/2021
13.06
 20,100 13.06 13.09 12.95 0 0 0
17/06/2021
13.06
 13,500 12.99 13.06 13.02 0 0 0
16/06/2021
12.99
 21,600 13.02 13.02 12.99 0 0 0
15/06/2021
13.02
 13,100 12.99 13.06 12.99 0 0 0
14/06/2021
12.99
 6,900 12.99 13.09 12.95 0 0 0
11/06/2021
12.99
 30,900 12.95 12.99 12.95 0 0 0
10/06/2021
12.95
 13,200 13.02 13.02 12.95 0 0 0
09/06/2021
13.02
 3,600 12.95 13.02 12.95 0 0 0
08/06/2021
12.95
 11,700 13.02 13.09 12.95 0 0 0
07/06/2021
13.02
 29,900 13.06 13.06 12.95 0 0 0
04/06/2021
13.06
 4,900 13.02 13.06 13.02 0 0 0
03/06/2021
13.02
 9,900 13.02 13.02 12.95 0 0 0
02/06/2021
13.02
 10,400 13.09 13.09 12.91 0 0 0
01/06/2021
13.09
 7,500 13.02 13.09 13.02 0 0 0
31/05/2021
13.02
 53,800 13.02 13.02 12.32 0 0 0
28/05/2021
13.02
 22,900 13.02 13.06 12.91 100 0 0.0
27/05/2021
13.02
 13,900 12.95 13.02 12.91 0 0 0
26/05/2021
12.95
 23,200 13.02 13.02 12.95 0 0 0
25/05/2021
13.02
 10,400 12.91 13.02 13.02 0 0 0
24/05/2021
12.91
 38,300 12.95 13.02 12.91 0 0 0
21/05/2021
12.95
 10,600 13.02 13.02 12.88 0 0 0
20/05/2021
13.02
 11,400 12.95 13.02 12.88 0 0 0
19/05/2021
12.95
 7,800 13.02 13.09 12.74 0 0 0
18/05/2021
13.02
 3,800 13.06 13.09 13.02 0 0 0
17/05/2021
13.06
 800 13.06 13.06 12.84 0 0 0
14/05/2021
13.06
 9,400 13.09 13.16 13.02 0 0 0
13/05/2021
13.09
 1,000 13.16 13.16 13.09 0 0 0
12/05/2021
13.16
 18,800 13.16 13.30 12.95 0 0 0
11/05/2021
13.16
 8,100 13.23 13.23 12.88 400 0 0.0
10/05/2021
13.23
 28,900 13.09 13.23 13.13 0 0 0
07/05/2021
13.09
 28,800 13.16 13.16 13.02 0 0 0
06/05/2021
13.16
 12,200 13.16 13.16 13.09 0 0 0
05/05/2021
13.16
 28,300 13.30 13.30 13.02 0 0 0
04/05/2021
13.30
 600 13.23 13.34 13.23 0 0 0
29/04/2021
13.23
 8,400 13.23 13.23 13.13 100 0 0.0
28/04/2021
13.23
 18,700 13.23 13.23 12.99 0 0 0
27/04/2021
13.23
 3,800 13.30 13.30 13.02 0 0 0
26/04/2021
13.30
 21,800 13.16 13.30 13.02 0 0 0
23/04/2021
13.16
 23,100 13.23 13.23 12.32 1,300 0 0.0
22/04/2021
13.23
 119,000 13.13 13.37 13.13 100,000 0 1.9
20/04/2021
13.13
 12,500 13.37 13.37 13.13 0 0 0
19/04/2021
13.37
 28,900 13.37 13.44 13.30 12,500 0 0.2
16/04/2021
13.37
 53,700 13.37 13.37 13.09 32,100 0 0.6
15/04/2021
13.37
 29,100 13.44 13.51 13.37 19,700 0 0.4
14/04/2021
13.44
 9,500 13.72 13.72 13.44 0 0 0
13/04/2021
13.72
 57,300 13.41 13.72 13.37 13,800 0 0.3
12/04/2021
13.41
 48,000 13.37 13.41 13.37 44,800 0 0.9
09/04/2021
13.37
 53,300 13.44 13.44 13.16 31,400 0 0.6
08/04/2021
13.44
 62,200 13.23 13.44 13.23 47,700 0 0.9
07/04/2021
13.23
 21,400 13.20 13.23 13.09 0 0 0
06/04/2021
13.20
 23,300 13.23 13.23 13.09 0 0 0
05/04/2021
13.23
 23,700 13.16 13.23 13.16 5,000 0 0.1
02/04/2021
13.16
 30,200 13.16 13.20 13.13 0 200 -0.0
01/04/2021
13.16
 39,200 13.09 13.16 13.09 0 0 0
31/03/2021
13.09
 21,000 13.09 13.23 13.09 0 0 0
30/03/2021
13.09
 13,600 13.13 13.16 13.06 0 0 0
29/03/2021
13.13
 15,800 13.09 13.13 13.09 0 0 0
26/03/2021
13.09
 16,100 13.13 13.16 13.09 0 0 0
25/03/2021
13.13
 17,800 13.13 13.20 13.09 0 0 0
24/03/2021
13.13
 15,500 13.16 13.20 13.09 0 0 0
23/03/2021
13.16
 6,700 13.20 13.23 13.09 0 0 0
22/03/2021
13.20
 5,400 13.13 13.23 13.13 0 0 0
19/03/2021
13.13
 20,900 13.16 13.20 13.13 0 0 0
18/03/2021
13.16
 11,900 13.16 13.23 13.16 0 0 0
17/03/2021
13.16
 13,300 13.13 13.23 13.09 0 0 0
16/03/2021
13.13
 13,100 13.23 13.23 13.09 0 0 0
15/03/2021
13.23
 22,800 13.16 13.23 13.16 100 0 0.0
12/03/2021
13.16
 16,400 13.13 13.23 13.16 0 0 0
11/03/2021
13.13
 11,600 13.09 13.16 13.09 0 0 0
10/03/2021
13.09
 44,200 13.13 13.16 13.09 0 0 0
09/03/2021
13.13
 21,900 13.16 13.16 13.02 0 0 0
08/03/2021
13.16
 43,800 13.02 13.20 13.02 200 0 0.0
05/03/2021
13.02
 8,900 13.20 13.20 13.02 0 0 0
04/03/2021
13.20
 14,500 13.23 13.23 13.02 100 0 0.0
03/03/2021
13.23
 27,900 13.23 13.23 13.16 0 0 0
02/03/2021
13.23
 9,600 13.09 13.23 13.09 0 0 0
01/03/2021
13.09
 23,000 13.09 13.20 13.06 0 0 0
26/02/2021
13.09
 14,800 13.16 13.16 13.02 0 0 0
25/02/2021
13.16
 200 13.23 13.23 13.16 0 0 0
24/02/2021
13.23
 8,100 13.23 13.23 13.02 0 0 0
23/02/2021
13.23
 18,600 13.16 13.30 13.16 0 0 0
22/02/2021
13.16
 8,500 12.95 13.16 13.06 0 0 0
19/02/2021
12.95
 43,500 13.09 13.30 12.95 0 0 0
18/02/2021
13.09
 16,200 13.16 13.30 13.02 0 0 0
17/02/2021
13.16
 9,700 13.02 13.51 13.02 0 0 0
09/02/2021
13.02
 7,000 13.02 13.09 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |