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)
16/07/2019
11.91
 3,050 11.94 11.94 11.75 0 0 0
15/07/2019
11.94
 5,360 11.97 11.97 11.58 0 0 0
12/07/2019
11.97
 7,860 12.02 12.05 11.97 0 0 0
11/07/2019
12.02
 11,470 12.32 12.32 12.00 0 0 0
10/07/2019
12.32
 2,010 12.22 12.32 12.24 0 0 0
09/07/2019
12.22
 4,290 12.32 12.35 12.22 0 0 0
08/07/2019
12.32
 6,340 12.22 12.32 12.22 0 0 0
05/07/2019
12.22
 580 12.19 12.35 12.22 0 0 0
04/07/2019
12.19
 9,370 12.27 12.52 12.08 0 230 -0.0
03/07/2019
12.27
 7,110 12.30 12.54 12.27 7,100 0 0.2
02/07/2019
12.30
 11,610 12.57 12.57 12.30 0 0 0
01/07/2019
12.57
 5,920 12.38 12.57 12.46 0 0 0
28/06/2019
12.38
 1,170 12.32 12.41 12.38 0 0 0
27/06/2019
12.32
 3,420 12.38 12.52 12.32 0 0 0
26/06/2019
12.38
 9,840 12.46 12.46 12.35 0 0 0
25/06/2019
12.46
 8,420 12.46 12.52 12.46 1,000 0 0.0
24/06/2019
12.46
 23,210 12.46 12.63 12.46 0 0 0
21/06/2019
12.46
 11,350 12.46 12.63 12.46 0 0 0
20/06/2019
12.46
 3,170 12.46 12.63 12.46 3,070 0 0.1
19/06/2019
12.46
 5,570 12.41 12.52 12.41 0 0 0
18/06/2019
12.41
 5,530 12.46 12.46 12.41 0 0 0
17/06/2019
12.46
 19,540 12.63 12.63 12.46 0 0 0
14/06/2019
12.63
 7,870 12.52 12.63 12.52 1,140 0 0.0
13/06/2019
12.52
 2,210 12.46 12.57 12.52 1,210 0 0.0
12/06/2019
12.46
 7,950 12.74 12.74 12.22 0 0 0
11/06/2019
12.74
 13,850 12.63 12.74 12.63 0 0 0
10/06/2019
12.63
 10,890 12.63 12.68 12.63 0 0 0
07/06/2019
12.63
 31,740 12.57 12.63 12.60 0 0 0
06/06/2019
12.57
 8,040 12.68 12.68 12.57 0 0 0
05/06/2019
12.68
 3,800 12.63 12.68 12.63 0 0 0
04/06/2019
12.63
 3,010 12.63 12.74 12.63 0 0 0
03/06/2019
12.63
 1,130 12.90 12.90 12.63 0 0 0
31/05/2019
12.90
 3,390 12.90 12.90 12.46 0 0 0
30/05/2019
12.90
 23,870 12.82 12.90 12.63 0 0 0
29/05/2019
12.82
 17,030 12.79 13.18 12.82 0 0 0
28/05/2019
12.79
 5,000 13.07 13.07 12.79 0 0 0
27/05/2019
13.07
 2,400 12.90 13.12 12.35 0 0 0
24/05/2019
12.90
 10,730 12.90 13.18 12.74 0 0 0
23/05/2019
12.90
 21,220 12.79 12.90 12.79 0 0 0
22/05/2019
12.79
 17,960 12.63 12.90 12.68 0 0 0
21/05/2019
12.63
 7,000 12.63 12.63 12.52 0 0 0
20/05/2019
12.63
 18,410 12.63 12.63 12.63 0 0 0
17/05/2019
12.63
 480 12.63 12.63 12.57 0 0 0
16/05/2019
12.63
 15,730 12.63 12.63 12.57 0 0 0
15/05/2019
12.63
 18,940 12.54 12.63 12.52 0 0 0
14/05/2019
12.54
 18,580 12.57 12.57 12.52 400 0 0.0
13/05/2019
12.57
 26,690 12.52 12.65 12.54 0 0 0
10/05/2019
12.52
 14,730 12.52 12.52 12.52 0 0 0
09/05/2019
12.52
 3,050 12.52 12.52 12.24 0 0 0
08/05/2019
12.52
 4,000 12.52 12.52 12.52 0 0 0
07/05/2019
12.52
 5,000 12.52 12.52 12.52 0 0 0
06/05/2019
12.52
 7,260 12.52 12.52 12.52 0 0 0
03/05/2019
12.52
 5,900 12.57 12.57 12.49 0 0 0
02/05/2019
12.57
 20,920 12.63 12.63 12.52 0 0 0
26/04/2019
12.63
 7,710 12.71 12.71 12.63 0 0 0
25/04/2019
12.71
 40,680 12.60 12.71 12.63 0 0 0
24/04/2019
12.60
 14,030 12.54 12.63 12.41 0 0 0
23/04/2019
12.54
 3,540 12.24 12.54 12.16 0 0 0
22/04/2019
12.24
 6,660 12.08 12.35 12.16 0 0 0
19/04/2019
12.08
 4,510 12.19 12.19 12.08 0 0 0
18/04/2019
12.19
 8,180 12.24 12.24 12.13 0 0 0
17/04/2019
12.24
 1,330 12.35 12.35 12.24 0 0 0
16/04/2019
12.35
 6,640 12.35 12.35 12.35 0 0 0
12/04/2019
12.35
 17,830 12.22 12.41 12.35 0 0 0
11/04/2019
12.22
 12,280 12.24 12.35 12.22 0 0 0
10/04/2019
12.24
 5,000 12.46 12.46 12.24 0 0 0
09/04/2019
12.46
 17,010 12.22 12.49 12.24 0 10 -0.0
08/04/2019
12.22
 3,200 12.02 12.22 12.19 0 0 0
05/04/2019
12.02
 6,330 12.63 12.63 12.02 0 330 -0.0
04/04/2019
12.63
 2,000 12.63 12.63 12.63 0 0 0
03/04/2019
12.63
 8,490 12.46 12.63 12.46 0 0 0
02/04/2019
12.46
 20,820 12.24 12.52 12.41 0 0 0
01/04/2019
12.24
 2,780 12.19 12.27 12.24 0 0 0
29/03/2019
12.19
 6,350 12.19 12.19 12.19 0 0 0
28/03/2019
12.19
 1,150 12.35 12.35 12.19 0 0 0
27/03/2019
12.35
 0 12.35 12.35 12.35 0 0 0
26/03/2019
12.35
 0 12.35 12.35 12.35 0 0 0
25/03/2019
12.35
 10 12.57 12.57 12.35 0 0 0
22/03/2019
12.57
 570 12.52 12.57 12.54 0 560 -0.0
21/03/2019
12.52
 8,500 12.60 12.60 12.52 0 0 0
20/03/2019
12.60
 2,010 12.35 12.60 12.60 0 0 0
19/03/2019
12.35
 11,500 12.24 12.35 12.35 0 11,350 -0.3
18/03/2019
12.24
 0 12.24 12.24 12.24 0 0 0
15/03/2019
12.24
 100 12.52 12.52 12.24 0 0 0
14/03/2019
12.52
 86,660 12.52 12.63 12.52 0 0 0
13/03/2019
12.52
 2,300 12.35 12.63 12.35 0 0 0
12/03/2019
12.35
 6,470 12.05 12.35 12.08 0 0 0
11/03/2019
12.05
 4,850 12.63 12.63 12.05 0 0 0
08/03/2019
12.63
 30 12.63 12.63 12.63 0 0 0
07/03/2019
12.63
 4,540 12.68 12.68 12.41 0 100 -0.0
06/03/2019
12.68
 91,800 12.63 12.68 12.63 0 200 -0.0
05/03/2019
12.63
 5,180 12.68 12.68 12.35 5,000 10 0.1
04/03/2019
12.68
 52,790 12.63 12.68 12.16 5,000 2,250 0.1
01/03/2019
12.63
 17,600 12.63 12.63 11.75 10,000 100 0.2
28/02/2019
12.63
 22,390 12.63 12.63 12.63 16,530 100 0.4
27/02/2019
12.63
 11,020 12.63 12.63 11.91 8,470 100 0.2
26/02/2019
12.63
 20,000 12.63 12.63 12.57 20,000 120 0.5
25/02/2019
12.63
 7,210 12.68 12.68 12.52 7,000 280 0.2
22/02/2019
12.68
 19,060 12.57 12.68 12.52 8,000 200 0.2
21/02/2019
12.57
 73,310 12.63 12.63 11.94 50,000 100 1.1

Chính sách bảo mật | Điều khoản sử dụng |