CTCP Thủy điện Miền Trung (chp)

32.40
0.20
(0.62%)
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
32.40
32.40
2 tháng
(2024-03-15) 		2.70 9.15% 838,800 -13,831 -0.4
29.30
32.40
32.40
3 tháng
(2024-02-15) 		5.80 21.97% 1,588,200 -13,931 -0.4
26.40
32.40
32.40
6 tháng
(2023-11-16) 		8.66 36.80% 2,954,600 -16,531 -0.5
23.25
32.40
32.40
12 tháng
(2023-05-22) 		9.89 44.31% 5,889,900 -31,731 -0.8
22.08
32.40
32.40
24 tháng
(2022-05-25) 		11.84 58.12% 12,009,700 -111,931 -10.6
18.79
32.40
32.40
36 tháng
(2021-05-31) 		18.51 135.29% 19,424,100 15,569 -7.2
13.61
32.40
32.40
60 tháng
(2019-06-10) 		18.05 127.57% 27,772,460 576,979 3.5
11.43
32.40
32.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 20/07/2023
22.47
0.10
 19,500 22.38 22.47 22.28 0 0 0
#202 19/07/2023
22.38
-0.19
 21,700 22.57 22.57 22.38 0 0 0
#203 18/07/2023
22.57
0
 8,900 22.57 22.67 22.33 0 0 0
#204 17/07/2023
22.57
-0.10
 27,800 22.67 22.67 22.47 0 0 0
#205 14/07/2023
22.67
0.39
 4,900 22.28 22.67 22.28 0 0 0
#206 13/07/2023
22.28
0
 312,300 22.28 22.47 22.23 0 1,200 -0.0
#207 12/07/2023
22.28
-0.10
 23,700 22.38 22.38 22.28 0 0 0
#208 11/07/2023
22.38
0
 15,000 22.38 22.38 22.18 0 0 0
#209 10/07/2023
22.38
-0.10
 31,000 22.47 22.47 22.28 0 0 0
#210 07/07/2023
22.47
0.10
 31,100 22.38 22.47 22.28 0 0 0
#211 06/07/2023
22.38
-0.10
 9,700 22.47 22.57 22.38 0 0 0
#212 05/07/2023
22.47
0
 141,000 22.47 22.47 22.28 0 0 0
#213 04/07/2023
22.47
-0.10
 46,200 22.57 22.57 22.28 0 0 0
#214 03/07/2023
22.57
0
 10,400 22.57 22.96 22.57 0 0 0
#215 30/06/2023
22.57
-0.10
 15,900 22.67 22.76 22.52 0 0 0
#216 29/06/2023
22.67
-0.15
 10,900 22.81 22.81 22.67 0 0 0
#217 28/06/2023
22.81
0.15
 16,800 22.67 22.86 22.67 0 3,000 -0.1
#218 27/06/2023
22.67
0.10
 18,000 22.57 22.86 22.67 0 0 0
#219 26/06/2023
22.57
0
 17,400 22.57 23.15 22.28 0 0 0
#220 23/06/2023
22.57
0.29
 1,400 22.28 22.57 22.28 0 0 0
#221 22/06/2023
22.28
0.05
 45,400 22.23 22.28 22.18 0 0 0
#222 21/06/2023
22.23
0.15
 7,500 22.08 23.49 22.18 0 0 0
#223 20/06/2023
22.08
-0.10
 11,300 22.18 22.23 22.08 0 0 0
#224 19/06/2023
22.18
-0.05
 16,300 22.23 22.23 21.99 0 0 0
#225 16/06/2023
22.23
-0.05
 32,600 22.28 22.38 22.23 0 0 0
#226 15/06/2023
22.28
-0.19
 23,000 22.47 22.47 22.18 0 0 0
#227 14/06/2023
22.47
-0.05
 8,700 22.52 22.52 22.47 0 0 0
#228 13/06/2023
22.52
-0.15
 29,100 22.67 22.67 22.42 0 0 0
#229 12/06/2023
22.67
-0.10
 12,700 22.76 23.73 22.57 0 0 0
#230 09/06/2023
22.76
0.10
 2,400 22.67 23.63 22.52 0 0 0
#231 08/06/2023
22.67
-0.15
 16,900 22.81 22.81 22.33 0 0 0
#232 07/06/2023
22.81
0.05
 40,000 22.76 23.05 22.76 0 0 0
#233 06/06/2023
22.76
0
 102,000 22.76 22.85 22.76 0 0 0
#234 05/06/2023
22.76
0.09
 28,400 22.67 23.03 22.58 0 0 0
#235 02/06/2023
22.67
0
 24,900 22.67 22.76 22.31 0 0 0
#236 01/06/2023
22.67
0
 9,100 22.67 22.76 22.36 0 0 0
#237 31/05/2023
22.67
0
 3,700 22.67 22.81 22.49 0 0 0
#238 30/05/2023
22.67
0
 12,600 22.67 23.03 22.27 0 0 0
#239 29/05/2023
22.67
0.36
 36,400 22.31 22.67 22.27 0 0 0
#240 26/05/2023
22.31
0.05
 11,600 22.27 22.36 22.27 0 0 0
#241 25/05/2023
22.27
0.14
 20,800 22.13 22.40 22.22 0 0 0
#242 24/05/2023
22.13
-0.09
 21,100 22.22 22.22 22.09 0 0 0
#243 23/05/2023
22.22
-0.09
 20,000 22.31 22.31 22.04 0 0 0
#244 22/05/2023
22.31
0.49
 39,500 21.82 22.40 22.27 0 0 0
#245 19/05/2023
21.82
0.05
 2,800 21.77 21.91 21.82 0 0 0
#246 18/05/2023
21.77
-0.14
 12,000 21.91 21.95 21.68 0 0 0
#247 17/05/2023
21.91
-0.22
 25,400 22.13 22.13 21.82 0 0 0
#248 16/05/2023
22.13
0.09
 26,200 22.04 22.13 21.95 0 0 0
#249 15/05/2023
22.04
0
 6,600 22.04 22.09 21.95 0 0 0
#250 12/05/2023
22.04
-0.09
 20,500 22.13 22.13 21.68 0 0 0
#251 11/05/2023
22.13
0.09
 8,000 22.04 22.13 21.86 0 0 0
#252 10/05/2023
22.04
0.09
 11,400 21.95 22.22 21.77 0 0 0
#253 09/05/2023
21.95
0.09
 28,200 21.86 22.04 21.77 0 0 0
#254 08/05/2023
21.86
-0.36
 11,000 22.22 22.31 21.86 0 0 0
#255 05/05/2023
22.22
0.27
 11,500 21.95 22.40 21.86 0 0 0
#256 04/05/2023
21.95
0
 19,500 21.95 22.13 21.91 0 0 0
#257 28/04/2023
21.95
-0.09
 14,200 22.04 22.04 21.95 0 0 0
#258 27/04/2023
22.04
-0.27
 48,900 22.31 22.31 21.77 0 0 0
#259 26/04/2023
22.31
0
 2,900 22.31 22.31 22.04 0 0 -0.0
#260 25/04/2023
22.31
0
 9,100 22.31 22.40 22.13 0 0 -0.0
#261 24/04/2023
22.31
-0.18
 8,300 22.49 22.49 22.31 0 0 -0.0
#262 21/04/2023
22.49
0
 18,600 22.49 22.58 21.14 0 0 -0.0
#263 20/04/2023
22.49
0.05
 14,700 22.45 22.49 22.40 0 0 0
#264 19/04/2023
22.45
0
 4,800 22.45 22.45 22.36 0 0 -0.0
#265 18/04/2023
22.45
0
 7,400 22.45 22.45 22.31 0 0 -0.0
#266 17/04/2023
22.45
-0.22
 10,800 22.67 22.67 22.40 0 0 -0.0
#267 14/04/2023
22.67
0.18
 15,600 22.49 22.76 22.40 0 0 -0.0
#268 13/04/2023
22.49
0.36
 27,400 22.13 22.49 22.31 0 0 -0.0
#269 12/04/2023
22.13
0.18
 32,100 21.95 22.58 22.13 0 0 0
#270 11/04/2023
21.95
-0.31
 9,100 22.27 22.27 21.68 0 0 -0.0
#271 10/04/2023
22.27
0.09
 9,900 22.18 22.27 21.82 0 1,000 -0.0
#272 07/04/2023
22.18
-0.22
 9,900 22.40 22.45 22.18 0 2,600 -0.1
#273 06/04/2023
22.40
0.27
 8,500 22.13 22.40 22.04 0 291 -0.0
#274 05/04/2023
22.13
0.14
 8,200 22.00 22.13 22.00 0 0 0
#275 04/04/2023
22.00
-0.22
 7,200 22.22 22.22 22.00 0 0 0
#276 03/04/2023
22.22
0
 9,700 22.22 22.22 21.68 0 0 0
#277 31/03/2023
22.22
0.09
 13,500 22.13 22.31 21.86 0 0 0
#278 30/03/2023
22.13
0.05
 7,900 22.09 22.22 22.04 0 0 0
#279 29/03/2023
22.09
-0.14
 6,100 22.22 22.22 21.95 0 0 0
#280 28/03/2023
22.22
-0.09
 28,300 22.31 22.31 22.22 0 0 0
#281 27/03/2023
22.31
0
 8,600 22.31 22.31 22.22 0 0 0
#282 24/03/2023
22.31
-0.09
 1,400 22.40 22.40 21.95 0 0 0
#283 23/03/2023
22.40
-0.05
 7,300 22.45 22.45 22.22 0 0 0
#284 22/03/2023
22.45
0
 2,100 22.45 22.45 22.18 0 0 0
#285 21/03/2023
22.45
-0.05
 9,500 22.49 22.49 22.13 0 0 -0.1
#286 20/03/2023
22.49
0
 7,500 22.49 22.49 22.18 0 0 -0.0
#287 17/03/2023
22.49
0.18
 6,400 22.31 22.72 21.64 0 0 -0.0
#288 16/03/2023
22.31
0
 10,900 22.31 22.36 22.31 0 0 -0.0
#289 15/03/2023
22.31
0.09
 8,400 22.22 22.31 22.04 0 200 -0.0
#290 14/03/2023
22.22
0.18
 12,600 22.04 22.22 21.86 0 0 -0.1
#291 13/03/2023
22.04
-0.18
 15,000 22.22 22.22 22.00 0 0 -0.1
#292 10/03/2023
22.22
0.05
 33,900 22.18 22.22 22.18 0 0 -0.1
#293 09/03/2023
22.18
0.14
 35,400 22.04 22.22 21.95 0 0 -0.1
#294 08/03/2023
22.04
0.14
 20,300 21.91 22.04 21.91 0 0 -0.1
#295 07/03/2023
21.91
0
 10,200 21.91 21.95 21.86 0 0 -0.1
#296 06/03/2023
21.91
-0.05
 11,800 21.95 22.13 21.59 0 0 -0.1
#297 03/03/2023
21.95
0.22
 4,300 21.73 22.22 21.68 0 0 -0.1
#298 02/03/2023
21.73
0.05
 5,300 21.68 22.40 21.73 0 0 -0.1
#299 01/03/2023
21.68
-0.27
 4,600 21.95 21.95 21.59 0 0 -0.1
#300 28/02/2023
21.95
0.22
 26,300 21.73 21.95 21.59 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |