CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-05) 		-0.05 -0.16% 871,200 -604,500 -19.3
31.60
32
31.80
2 tháng
(2025-10-06) 		-0.10 -0.31% 1,806,600 -1,245,500 -39.8
31.60
32.05
31.80
3 tháng
(2025-09-08) 		-0.70 -2.15% 2,360,600 -1,606,100 -51.4
31.60
32.60
31.80
6 tháng
(2025-06-09) 		-1.14 -3.45% 5,110,800 -2,872,500 -94.1
31.60
34.01
31.80
12 tháng
(2024-12-10) 		0.48 1.52% 7,811,100 -2,874,399 -94.2
29.47
36.96
31.80
24 tháng
(2023-12-18) 		10.03 45.87% 13,535,000 -2,894,399 -94.8
21.74
36.96
31.80
36 tháng
(2022-12-21) 		13.96 77.77% 18,171,400 -2,955,166 -99.2
17.70
36.96
31.80
60 tháng
(2020-12-31) 		18.83 144.06% 33,322,660 -2,337,299 -91.6
12.11
36.96
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
11.50
 1,800 11.20 11.50 11.20 0 0 0
04/05/2020
11.20
 11,300 11.20 11.20 11.20 0 0 0
29/04/2020
11.20
 0 11.20 11.20 11.20 0 0 0
28/04/2020
11.20
 10,100 11.14 11.20 11.02 0 0 0
27/04/2020
11.14
 5,450 11.20 11.20 11.08 0 0 0
24/04/2020
11.20
 16,760 11.08 11.20 11.08 7,660 5,260 0.0
23/04/2020
11.08
 370 11.20 11.20 10.91 0 140 -0.0
22/04/2020
11.20
 21,380 11.20 11.20 11.14 8,490 0 0.2
21/04/2020
11.20
 28,410 11.20 11.20 10.91 14,000 0 0.3
20/04/2020
11.20
 10,400 11.38 11.38 11.20 0 0 0
17/04/2020
11.38
 2,310 11.38 11.38 11.38 0 0 0
16/04/2020
11.38
 1,600 11.20 11.91 10.70 0 0 0
15/04/2020
11.20
 6,430 10.97 11.20 10.82 1,430 0 0.0
14/04/2020
10.97
 3,240 10.88 10.97 10.97 3,100 0 0.1
13/04/2020
10.88
 1,300 10.82 10.88 10.88 0 0 0
10/04/2020
10.82
 680 10.82 10.82 10.82 0 0 0
09/04/2020
10.82
 3,000 10.79 10.85 10.67 0 0 0
08/04/2020
10.79
 170 10.61 10.79 10.76 0 0 0
07/04/2020
10.61
 20,490 10.61 10.61 10.41 0 0 0
06/04/2020
10.61
 12,730 10.49 10.61 10.41 0 0 0
03/04/2020
10.49
 18,510 10.20 10.55 10.35 0 3,810 -0.1
01/04/2020
10.20
 5,010 10.38 10.61 10.14 0 0 0
31/03/2020
10.38
 1,110 10.61 10.61 10.38 0 0 0
30/03/2020
10.61
 6,710 10.61 10.91 10.55 0 0 0
27/03/2020
10.61
 860 10.61 10.79 10.55 0 0 0
26/03/2020
10.61
 2,960 10.91 10.91 10.38 400 2,530 -0.0
25/03/2020
10.91
 13,820 10.61 10.91 10.29 0 0 0
24/03/2020
10.61
 10,020 10.44 10.61 10.02 0 0 0
23/03/2020
10.44
 50,750 10.91 11.14 10.41 0 0 0
20/03/2020
10.91
 17,900 10.94 10.94 10.91 0 7,400 -0.1
19/03/2020
10.94
 20,790 11.02 11.02 10.94 0 0 0
18/03/2020
11.02
 24,750 11.14 11.20 11.02 0 0 0
17/03/2020
11.14
 3,160 10.61 11.32 11.14 0 0 0
16/03/2020
10.61
 17,620 11.08 11.08 10.61 0 1,840 -0.0
13/03/2020
11.08
 7,200 11.08 11.08 10.67 0 0 0
12/03/2020
11.08
 40,280 11.32 11.32 11.08 0 0 0
11/03/2020
11.32
 19,100 11.82 11.82 11.32 0 0 0
10/03/2020
11.82
 40 11.20 11.88 11.82 0 0 0
09/03/2020
11.20
 53,870 11.91 11.91 11.20 0 0 0
06/03/2020
11.91
 8,600 11.91 11.94 11.79 0 0 0
05/03/2020
11.91
 7,200 11.91 11.91 11.91 0 0 0
04/03/2020
11.91
 12,100 11.79 11.91 11.79 0 0 0
03/03/2020
11.79
 24,810 11.79 12.03 11.79 0 290 -0.0
02/03/2020
11.79
 1,730 11.64 11.79 11.64 0 0 0
28/02/2020
11.64
 1,850 11.64 11.64 11.61 0 0 0
27/02/2020
11.64
 11,200 11.67 11.67 11.64 0 2,940 -0.1
26/02/2020
11.67
 12,870 11.79 11.79 11.67 0 2,150 -0.0
25/02/2020
11.79
 8,860 11.79 11.79 11.79 0 0 0
24/02/2020
11.79
 2,140 11.79 11.79 11.79 0 0 0
21/02/2020
11.79
 27,950 11.91 12.00 11.79 0 0 0
20/02/2020
11.91
 27,250 11.94 11.97 11.91 0 0 0
19/02/2020
11.94
 10,700 11.97 11.97 11.91 0 0 0
18/02/2020
11.97
 20 11.91 11.97 11.97 0 0 0
17/02/2020
11.91
 10,540 11.97 11.97 11.91 0 0 0
14/02/2020
11.97
 4,200 11.91 11.97 11.94 0 0 0
13/02/2020
11.91
 7,280 11.88 12.00 11.91 0 0 0
12/02/2020
11.88
 0 11.88 11.88 11.88 0 0 0
11/02/2020
11.88
 3,100 11.97 11.97 11.88 0 0 0
10/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
07/02/2020
11.97
 4,120 11.91 11.97 11.97 0 3,800 -0.1
06/02/2020
11.91
 30 11.91 11.91 11.91 0 0 0
05/02/2020
11.91
 10,990 11.94 11.94 11.82 0 0 0
04/02/2020
11.94
 4,600 11.82 11.94 11.82 0 0 0
03/02/2020
11.82
 15,000 11.97 11.97 11.82 0 7,500 -0.2
31/01/2020
11.97
 3,500 11.97 11.97 11.97 0 0 0
30/01/2020
11.97
 2,200 12.03 12.09 11.97 0 190 -0.0
22/01/2020
12.03
 5,100 12.00 12.09 12.03 0 100 -0.0
21/01/2020
12.00
 1,730 11.97 12.00 11.97 50 0 0.0
20/01/2020
11.97
 1,930 11.94 11.97 11.94 0 0 0
17/01/2020
11.94
 5,000 11.97 11.97 11.94 0 0 0
16/01/2020
11.97
 2,200 12.00 12.03 11.94 0 0 0
15/01/2020
12.00
 9,300 11.94 12.03 11.91 0 0 0
14/01/2020
11.94
 16,520 12.03 12.03 11.94 0 4,600 -0.1
13/01/2020
12.03
 8,160 11.94 12.09 12.03 0 0 0
10/01/2020
11.94
 720 11.91 12.00 11.94 0 0 0
09/01/2020
11.91
 500 11.94 11.94 11.91 0 0 0
08/01/2020
11.94
 10,000 11.91 11.97 11.94 0 0 0
07/01/2020
11.91
 5,000 11.97 11.97 11.91 0 0 0
06/01/2020
11.97
 12,050 11.94 11.97 11.91 0 0 0
03/01/2020
11.94
 20,970 11.94 11.97 11.94 0 0 0
02/01/2020
11.94
 1,500 11.85 11.97 11.94 0 0 0
31/12/2019
11.85
 3,870 12.03 12.03 11.85 0 2,070 -0.0
30/12/2019
12.03
 3,480 11.94 12.03 12.03 0 0 0
27/12/2019
11.94
 1,650 11.94 11.94 11.94 0 0 0
26/12/2019
11.94
 25,550 11.97 12.09 11.94 0 0 0
25/12/2019
11.97
 140 12.09 12.09 11.94 0 0 0
24/12/2019
12.09
 3,500 11.97 12.09 11.97 0 0 0
23/12/2019
11.97
 16,450 11.97 12.26 11.97 0 0 0
20/12/2019
11.97
 1,920 12.09 12.09 11.91 0 0 0
19/12/2019
12.09
 1,520 12.09 12.09 12.09 0 0 0
18/12/2019
12.09
 16,750 12.09 12.09 12.03 0 0 0
17/12/2019
12.09
 1,610 12.03 12.14 12.03 0 0 0
16/12/2019
12.03
 6,700 11.91 12.09 11.94 0 0 0
13/12/2019
11.91
 1,000 12.03 12.03 11.91 0 0 0
12/12/2019
12.03
 7,760 12.12 12.12 12.03 0 0 0
11/12/2019
12.12
 510 12.03 12.12 11.91 0 0 0
10/12/2019
12.03
 14,430 12.26 12.26 12.03 0 0 0
09/12/2019
12.26
 2,050 12.09 12.26 12.09 0 0 0
06/12/2019
12.09
 9,390 12.09 12.14 12.03 0 0 0
05/12/2019
12.09
 4,510 12.00 12.09 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |