CTCP Thủy điện Miền Trung (chp)

32.20
0.20
(0.63%)
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
(2024-04-15) 		2.25 7.51% 410,500 -13,731 -0.4
29.55
32.20
32.20
2 tháng
(2024-03-14) 		2.80 9.52% 914,800 -13,831 -0.4
29.30
32.20
32.20
3 tháng
(2024-02-15) 		5.80 21.97% 1,588,200 -13,931 -0.4
26.40
32.20
32.20
6 tháng
(2023-11-15) 		8.76 37.37% 2,981,900 -16,531 -0.5
23.25
32.20
32.20
12 tháng
(2023-05-19) 		10.38 47.58% 5,892,700 -31,731 -0.8
21.82
32.20
32.20
24 tháng
(2022-05-24) 		11.96 59.12% 12,060,400 -111,931 -10.5
18.79
32.20
32.20
36 tháng
(2021-05-31) 		18.51 135.29% 19,424,100 15,569 -7.2
13.61
32.20
32.20
60 tháng
(2019-06-10) 		18.05 127.57% 27,772,460 576,979 3.5
11.43
32.20
32.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 11/12/2023
23.83
0.10
 12,900 23.73 23.83 23.73 0 0 0
#102 08/12/2023
23.73
-0.15
 7,700 23.88 24.02 23.73 0 0 0
#103 07/12/2023
23.88
-0.05
 5,500 23.93 23.93 23.73 0 0 0
#104 06/12/2023
23.93
-0.05
 1,800 23.97 23.97 23.93 0 0 0
#105 05/12/2023
23.97
0.10
 34,200 23.88 24.02 23.88 0 0 0
#106 04/12/2023
23.88
0.15
 5,900 23.73 23.88 23.73 0 0 0
#107 01/12/2023
23.73
0.29
 8,900 23.44 23.73 23.63 0 0 0
#108 30/11/2023
23.44
0.05
 22,000 23.39 23.44 23.34 0 0 0
#109 29/11/2023
23.39
0.15
 2,500 23.25 23.39 23.34 0 0 0
#110 28/11/2023
23.25
-0.10
 15,300 23.34 23.34 23.25 0 0 0
#111 27/11/2023
23.34
-0.10
 15,600 23.44 24.17 23.34 0 0 0
#112 24/11/2023
23.44
-0.10
 13,000 23.54 23.83 23.44 0 0 0
#113 23/11/2023
23.54
0
 2,600 23.54 23.63 23.54 0 0 0
#114 22/11/2023
23.54
0.10
 1,800 23.44 23.68 23.54 0 0 0
#115 21/11/2023
23.44
0
 21,500 23.44 23.49 23.44 0 0 0
#116 20/11/2023
23.44
0
 19,400 23.44 23.63 23.25 0 0 0
#117 17/11/2023
23.44
-0.10
 30,400 23.54 23.54 23.34 0 0 0
#118 16/11/2023
23.54
0.10
 11,600 23.44 23.68 23.49 0 0 0
#119 15/11/2023
23.44
0
 27,300 23.44 23.73 23.05 0 0 0
#120 14/11/2023
23.44
0.19
 5,500 23.25 23.63 23.34 0 0 0
#121 13/11/2023
23.25
0
 16,800 23.25 23.44 23.25 0 10,900 -0.3
#122 10/11/2023
23.25
0
 4,300 23.25 23.54 23.25 0 0 0
#123 09/11/2023
23.25
0
 900 23.25 23.25 23.10 0 0 0
#124 08/11/2023
23.25
0.19
 9,300 23.05 23.54 23.15 0 0 0
#125 07/11/2023
23.05
-0.34
 700 23.39 23.39 23.05 0 0 0
#126 06/11/2023
23.39
0.53
 11,400 22.86 23.44 22.96 0 0 0
#127 03/11/2023
22.86
-0.39
 4,000 23.25 23.25 22.86 0 0 0
#128 02/11/2023
23.25
0.39
 19,300 22.86 23.25 22.86 0 0 0
#129 01/11/2023
22.86
-0.29
 22,900 23.15 23.15 22.67 0 0 0
#130 31/10/2023
23.15
-0.10
 5,900 23.25 23.30 22.91 0 0 0
#131 30/10/2023
23.25
0.10
 1,500 23.15 23.25 23.25 0 0 0
#132 27/10/2023
23.15
0
 42,400 23.15 23.34 22.76 0 0 0
#133 26/10/2023
23.15
-0.10
 6,100 23.25 23.25 22.86 0 0 0
#134 25/10/2023
23.25
0
 11,300 23.25 23.63 23.25 0 0 0
#135 24/10/2023
23.25
0.48
 7,500 22.76 23.25 22.81 0 0 0
#136 23/10/2023
22.76
-0.10
 16,100 22.86 22.86 22.76 0 0 0
#137 20/10/2023
22.86
0
 3,500 22.86 22.86 22.86 0 0 0
#138 19/10/2023
22.86
-0.34
 12,900 23.20 23.20 22.76 0 0 0
#139 18/10/2023
23.20
0.10
 7,100 23.10 23.20 23.15 0 0 0
#140 17/10/2023
23.10
0.10
 12,800 23.00 23.20 23.00 0 0 0
#141 16/10/2023
23.00
0.05
 3,200 22.96 23.25 23.00 0 0 0
#142 13/10/2023
22.96
0
 1,900 22.96 22.96 22.91 0 0 0
#143 12/10/2023
22.96
0
 1,400 22.96 22.96 22.96 0 0 0
#144 11/10/2023
22.96
0.15
 9,000 22.81 22.96 22.81 0 0 0
#145 10/10/2023
22.81
0
 100 22.81 22.81 22.81 0 0 0
#146 09/10/2023
22.81
0.10
 3,600 22.71 22.81 22.52 0 0 0
#147 06/10/2023
22.71
0.10
 21,100 22.62 22.71 22.57 0 0 0
#148 05/10/2023
22.62
0.05
 14,500 22.57 22.62 22.57 0 0 0
#149 04/10/2023
22.57
0
 12,700 22.57 22.57 22.47 0 0 0
#150 03/10/2023
22.57
-0.05
 10,600 22.62 22.62 22.52 0 0 0
#151 02/10/2023
22.62
0.05
 2,200 22.57 22.62 22.57 0 0 0
#152 29/09/2023
22.57
0
 400 22.57 22.62 22.57 0 0 0
#153 28/09/2023
22.57
0.10
 11,200 22.47 22.57 22.47 0 100 -0.0
#154 27/09/2023
22.47
0
 6,200 22.47 22.52 22.38 0 0 0
#155 26/09/2023
22.47
-0.19
 24,100 22.67 22.67 22.47 0 0 0
#156 25/09/2023
22.67
0.19
 13,900 22.47 22.67 22.47 0 0 0
#157 22/09/2023
22.47
0
 12,300 22.47 22.57 22.42 0 0 0
#158 21/09/2023
22.47
-0.24
 10,100 22.71 22.71 22.42 0 0 0
#159 20/09/2023
22.71
0.24
 5,300 22.47 22.71 22.47 0 0 0
#160 19/09/2023
22.47
-0.10
 6,400 22.57 22.76 22.47 0 0 0
#161 18/09/2023
22.57
0.10
 10,500 22.47 22.71 22.57 0 0 0
#162 15/09/2023
22.47
0
 4,000 22.47 22.76 22.47 0 0 0
#163 14/09/2023
22.47
0
 4,500 22.47 22.76 22.38 0 0 0
#164 13/09/2023
22.47
-0.19
 4,300 22.67 22.71 22.38 0 0 0
#165 12/09/2023
22.67
-0.10
 11,300 22.76 22.76 22.57 0 0 0
#166 11/09/2023
22.76
0
 2,000 22.76 22.76 22.57 0 0 0
#167 08/09/2023
22.76
-0.10
 35,400 22.86 22.91 22.57 0 0 0
#168 07/09/2023
22.86
0
 13,300 22.86 22.96 22.86 0 0 0
#169 06/09/2023
22.86
0
 16,900 22.86 22.91 22.38 0 0 0
#170 05/09/2023
22.86
0.29
 60,900 22.57 22.86 22.28 0 0 0
#171 31/08/2023
22.57
0
 38,400 22.57 22.57 22.47 0 0 0
#172 30/08/2023
22.57
0.15
 8,400 22.42 22.67 22.47 0 0 0
#173 29/08/2023
22.42
-0.29
 23,500 22.71 22.71 22.42 0 0 0
#174 28/08/2023
22.71
0.34
 11,100 22.38 22.71 22.38 0 0 0
#175 25/08/2023
22.38
-0.19
 8,100 22.57 22.67 22.38 0 0 0
#176 24/08/2023
22.57
-0.05
 700 22.62 22.62 22.42 0 0 0
#177 23/08/2023
22.62
0.15
 5,400 22.47 22.71 22.28 0 0 0
#178 22/08/2023
22.47
-0.24
 6,800 22.71 22.71 22.28 0 0 0
#179 21/08/2023
22.71
0.24
 63,300 22.47 23.05 20.92 0 0 0
#180 18/08/2023
22.47
-0.34
 45,200 22.81 22.81 22.47 0 0 0
#181 17/08/2023
22.81
0
 62,900 22.81 22.81 22.71 0 0 0
#182 16/08/2023
22.81
0.05
 23,900 22.76 22.96 22.47 0 0 0
#183 15/08/2023
22.76
0.34
 39,700 22.42 22.76 22.42 0 0 0
#184 14/08/2023
22.42
0.05
 107,400 22.38 22.47 22.38 0 0 0
#185 11/08/2023
22.38
0
 5,200 22.38 22.38 22.33 0 0 0
#186 10/08/2023
22.38
0.15
 57,100 22.23 22.38 22.23 0 0 0
#187 09/08/2023
22.23
-0.05
 26,900 22.28 22.28 22.23 0 0 0
#188 08/08/2023
22.28
0
 14,000 22.28 22.28 22.28 0 0 0
#189 07/08/2023
22.28
0
 56,900 22.28 22.28 22.13 0 0 0
#190 04/08/2023
22.28
0
 102,800 22.28 22.28 22.18 0 0 0
#191 03/08/2023
22.28
-0.10
 68,400 22.38 22.42 22.28 0 0 0
#192 02/08/2023
22.38
-0.05
 19,800 22.42 22.42 22.28 0 0 0
#193 01/08/2023
22.42
0
 73,700 22.42 22.42 22.33 0 0 0
#194 31/07/2023
22.42
-0.10
 2,800 22.52 22.52 22.42 0 0 0
#195 28/07/2023
22.52
0.05
 14,100 22.47 22.52 22.28 0 0 0
#196 27/07/2023
22.47
0.05
 29,500 22.42 22.47 22.28 0 0 0
#197 26/07/2023
22.42
0.10
 1,700 22.33 22.42 22.33 0 0 0
#198 25/07/2023
22.33
0
 23,100 22.33 22.42 22.28 0 0 0
#199 24/07/2023
22.33
-0.05
 16,100 22.38 22.42 22.28 0 0 0
#200 21/07/2023
22.38
-0.10
 36,000 22.47 22.47 22.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |