CHP: CTCP Thủy điện Miền Trung

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	26/04/2024	29.60 0.05	5,800	29.60	29.70	29.60	0	0	0
#2	25/04/2024	29.55 0	9,400	29.50	29.55	29.25	0	0	0
#3	24/04/2024	29.55 -0.15	31,000	29.70	29.70	29.55	0	0	0
#4	23/04/2024	29.70 0	75,000	29.70	29.75	29.45	0	0	0
#5	22/04/2024	29.70 0	22,500	29.50	29.70	29.40	0	0	0
#6	19/04/2024	29.70 0.10	30,500	29.30	29.80	29.10	0	0	0
#7	17/04/2024	29.60 -0.25	69,900	29.50	29.60	29.50	0	9,300	0
#8	16/04/2024	29.85 -0.10	11,000	29.70	29.85	29.50	0	0	0
#9	15/04/2024	29.95 -0.15	8,600	30.25	30.25	29.70	0	17	0
#10	12/04/2024	30.10 0.30	18,200	29.80	30.15	29.80	0	0	0
#11	11/04/2024	29.80 0.10	44,700	29.70	29.80	29.70	0	0	0
#12	10/04/2024	29.70 0.05	17,500	29.65	29.80	29.65	0	0	0
#13	09/04/2024	29.65 -0.10	17,900	29.75	29.75	29.50	0	100	0
#14	08/04/2024	29.75 -0.15	3,300	29.90	29.90	29.50	0	0	0
#15	05/04/2024	29.90 0.20	10,000	29.70	29.95	29.10	0	0	0
#16	04/04/2024	29.70 -0.10	13,600	29.90	29.95	29.10	0	0	0
#17	03/04/2024	29.80 0.10	17,000	29.70	29.80	29.70	0	0	0
#18	02/04/2024	29.70 0.10	23,900	29.50	30	29.50	0	0	0
#19	01/04/2024	29.60 0.10	47,400	29.50	29.60	29.40	0	0	0
#20	29/03/2024	29.50 0.15	22,100	29.10	29.50	29.10	0	0	0
#21	28/03/2024	29.35 -0.05	8,300	29.40	29.40	29.10	0	0	0
#22	27/03/2024	29.40 -0.05	900	29	29.45	29	0	0	0
#23	26/03/2024	29.45 -0.05	75,900	29.30	29.50	28.90	0	0	0
#24	25/03/2024	29.50 -0.10	12,200	29.60	29.70	29	0	0	0
#25	22/03/2024	29.60 -0.10	25,100	29.70	29.70	29.45	0	0	0
#26	21/03/2024	29.70 0.05	9,800	29.65	29.70	29.45	0	0	0
#27	20/03/2024	29.65 0.15	2,400	29.50	30	29.35	0	0	0
#28	19/03/2024	29.50 0.20	15,100	29.30	29.50	29	0	0	0
#29	18/03/2024	29.30 -0.20	20,200	29.50	29.50	29.30	0	0	0
#30	15/03/2024	29.50 0.10	22,800	29.40	29.50	29.20	0	0	0
#31	14/03/2024	29.40 0	76,000	29.40	29.40	29.15	0	0	0
#32	13/03/2024	29.40 0.10	65,600	29.30	29.40	29.10	0	0	0
#33	12/03/2024	29.30 0	7,400	29.30	29.40	29.25	0	0	0
#34	11/03/2024	29.30 0	20,600	29.30	29.45	29.30	0	0	0
#35	08/03/2024	29.30 -0.20	11,400	29.50	29.50	29.30	0	0	0
#36	07/03/2024	29.50 0.40	22,100	29.10	29.70	29.30	0	0	0
#37	06/03/2024	29.10 0	51,100	29.10	29.20	29	0	0	0
#38	05/03/2024	29.10 0	24,000	29.10	29.20	29	0	0	0
#39	04/03/2024	29.10 0	32,800	29.10	29.40	29	0	0	0
#40	01/03/2024	29.10 0.15	73,700	28.95	29.10	28.50	0	100	0
#41	29/02/2024	28.95 0.45	23,300	28.50	29.20	28.70	0	0	0
#42	28/02/2024	28.50 0.10	19,700	28.40	28.50	28.40	0	0	0
#43	27/02/2024	28.40 0.30	21,200	28.10	28.50	28.10	0	0	0
#44	26/02/2024	28.10 0.25	46,500	27.85	28.15	27.80	0	0	0
#45	23/02/2024	27.85 -0.05	60,400	27.90	28.05	27.50	0	0	0
#46	22/02/2024	27.90 0.40	47,600	27.50	28	27.50	0	0	0
#47	21/02/2024	27.50 0.50	34,100	27	27.70	27	0	0	0
#48	20/02/2024	27 0.10	23,900	26.90	27	26.70	0	0	0
#49	19/02/2024	26.90 0.50	46,500	26.40	27	26.40	0	0	0
#50	16/02/2024	26.40 0	36,800	26.40	26.50	26.30	0	0	0
#51	15/02/2024	26.40 0	4,700	26.40	26.55	26.40	0	0	0
#52	07/02/2024	26.40 0.40	61,400	26	26.60	26	0	0	0
#53	06/02/2024	26 0	29,900	26	26.90	26	0	0	0
#54	05/02/2024	26 -0.40	84,200	26.40	26.95	25.95	0	0	0
#55	02/02/2024	26.40 0.40	7,800	26	26.40	26	0	0	0
#56	01/02/2024	26 -0.05	18,300	26.05	26.10	25.60	0	0	0
#57	31/01/2024	26.05 -0.40	101,300	26.45	26.45	26	0	0	0
#58	30/01/2024	26.45 -0.05	1,900	26.50	26.50	26.30	0	0	0
#59	29/01/2024	26.50 0.30	73,600	26.20	26.50	26	0	0	0
#60	26/01/2024	26.20 0.10	34,500	26.10	26.20	26	0	0	0
#61	25/01/2024	26.10 0.10	12,900	26	26.10	25.50	0	0	0
#62	24/01/2024	26 0	94,900	26	26.30	25.85	0	0	0
#63	23/01/2024	26 0	3,300	26	26.15	25.75	0	0	0
#64	22/01/2024	26 0.10	12,300	25.90	26	25.50	0	0	0
#65	19/01/2024	25.90 -0.05	34,100	25.95	26.05	25.90	0	0	0
#66	18/01/2024	25.95 -0.05	10,200	26	26.10	25.80	0	0	0
#67	17/01/2024	26 0.10	10,900	25.90	26.45	25.30	0	0	0
#68	16/01/2024	25.90 0	52,000	25.90	26.10	25.80	0	0	0
#69	15/01/2024	25.90 -0.10	24,700	26	26.10	25.90	0	0	0
#70	12/01/2024	26 0.05	8,100	25.95	26.10	25.90	0	0	0
#71	11/01/2024	25.95 -0.05	30,600	26	26	25.70	0	0	0
#72	10/01/2024	26 0.20	25,400	25.80	26	25.75	0	200	-0.0
#73	09/01/2024	25.80 0.10	31,500	25.70	25.80	25.60	0	0	0
#74	08/01/2024	25.70 0.30	9,500	25.40	25.80	25.40	0	0	0
#75	05/01/2024	25.40 -0.10	6,100	25.50	25.50	25.40	0	0	0
#76	04/01/2024	25.50 0.10	22,500	25.40	25.60	25.35	0	0	0
#77	03/01/2024	25.40 0.10	15,400	25.30	25.80	25.30	0	0	0
#78	02/01/2024	25.30 0	11,600	25.30	25.30	25.20	0	1,500	-0.0
#79	29/12/2023	25.30 0.30	9,700	25	25.30	25	0	0	0
#80	28/12/2023	25 0.15	15,200	24.85	25.20	24.85	0	0	0
#81	27/12/2023	24.85 -0.05	4,700	24.90	25.85	24.85	0	0	0
#82	26/12/2023	24.90 0.20	24,900	24.70	25.50	24.55	0	0	0
#83	25/12/2023	24.70 -0.29	23,100	24.99	25.18	24.22	0	933	-0.0
#84	22/12/2023	24.99 0.19	24,700	24.80	25.14	24.22	0	0	0
#85	21/12/2023	24.80 0.44	15,800	24.36	24.80	24.41	0	0	0
#86	20/12/2023	24.36 -0.34	45,400	24.70	24.70	24.12	0	0	0
#87	19/12/2023	24.70 0.19	19,100	24.51	26.15	24.41	0	0	0
#88	18/12/2023	24.51 0.10	74,900	24.41	24.65	24.41	0	0	0
#89	15/12/2023	24.41 0.19	21,800	24.22	24.41	24.22	0	0	0
#90	14/12/2023	24.22 0.44	10,700	23.78	24.22	24.02	0	0	0
#91	13/12/2023	23.78 0	8,500	23.78	24.02	23.78	0	0	0
#92	12/12/2023	23.78 -0.05	6,400	23.83	23.83	23.73	0	0	0
#93	11/12/2023	23.83 0.10	12,900	23.73	23.83	23.73	0	0	0
#94	08/12/2023	23.73 -0.15	7,700	23.88	24.02	23.73	0	0	0
#95	07/12/2023	23.88 -0.05	5,500	23.93	23.93	23.73	0	0	0
#96	06/12/2023	23.93 -0.05	1,800	23.97	23.97	23.93	0	0	0
#97	05/12/2023	23.97 0.10	34,200	23.88	24.02	23.88	0	0	0
#98	04/12/2023	23.88 0.15	5,900	23.73	23.88	23.73	0	0	0
#99	01/12/2023	23.73 0.29	8,900	23.44	23.73	23.63	0	0	0
#100	30/11/2023	23.44 0.05	22,000	23.39	23.44	23.34	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-03-27)	0.20	0.68%	508,500	-9,417	0	29.35 30.10 29.60
2 tháng (2024-02-26)	1.50	5.34%	1,187,400	-9,517	0	28.10 30.10 29.60
3 tháng (2024-01-29)	3.10	11.70%	1,819,800	-9,517	0	26 30.10 29.60
6 tháng (2023-10-30)	6.35	27.33%	2,937,600	-23,050	-0.1	22.86 30.10 29.60
12 tháng (2023-05-04)	7.65	34.83%	5,926,200	-27,350	-0.9	21.77 30.10 29.60
24 tháng (2022-05-09)	9.49	47.19%	12,335,100	-36,450	-8.5	18.79 30.10 29.60
36 tháng (2021-05-12)	15.77	113.98%	19,449,600	20,050	-7.3	13.57 30.10 29.60
60 tháng (2019-05-23)	15.14	104.75%	27,757,020	581,360	3.4	11.43 30.10 29.60

(chp)

THỐNG KÊ GIAO DỊCH