CTCP Thủy điện Miền Trung (chp)

33.40
-0.20
(-0.60%)
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
(2024-10-09) 		0.90 2.75% 349,300 0 0
32.70
33.70
33.40
2 tháng
(2024-09-09) 		-0.05 -0.15% 897,200 0 0
32.50
33.70
33.40
3 tháng
(2024-08-12) 		0.59 1.77% 1,211,200 0 0
32.50
33.85
33.40
6 tháng
(2024-05-13) 		2.96 9.67% 2,568,000 -99 -0.0
30.64
33.85
33.40
12 tháng
(2023-11-14) 		11.30 50.66% 5,548,700 -16,630 -0.5
22.12
33.85
33.40
24 tháng
(2022-11-21) 		15.40 84.64% 10,576,100 -113,405 -6.9
18.16
33.85
33.40
36 tháng
(2021-11-24) 		17.15 104.19% 18,193,300 -830 -7.6
16.34
33.85
33.40
60 tháng
(2019-12-05) 		20.71 160.76% 28,999,500 535,530 2.6
10.87
33.85
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
32.73
 3,500 32.73 32.73 32.44 0 0 0
18/06/2024
32.73
 7,300 32.54 32.73 32.40 0 0 0
17/06/2024
32.54
 35,800 32.54 32.82 32.54 0 0 0
14/06/2024
32.78
 10,400 32.59 32.87 32.59 0 0 0
13/06/2024
32.68
 5,900 32.73 33.11 32.63 0 0 0
12/06/2024
32.73
 32,200 32.73 32.73 32.40 0 0 0
11/06/2024
32.73
 41,400 33.06 33.20 32.63 0 0 0
10/06/2024
33.06
 39,400 32.82 33.49 32.82 0 0 0
07/06/2024
33.49
 14,900 33.40 33.59 33.30 0 0 0
06/06/2024
33.59
 13,400 33.40 33.59 33.40 0 0 0
05/06/2024
33.40
 7,700 33.30 33.40 33.11 0 0 0
04/06/2024
33.30
 45,800 33.20 33.49 33.11 0 0 0
03/06/2024
33.20
 34,700 32.82 33.20 32.82 0 0 0
31/05/2024
33.06
 18,200 32.59 33.06 32.59 0 0 0
30/05/2024
32.92
 33,600 33.01 33.01 32.63 0 0 0
29/05/2024
32.92
 30,300 32.87 33.01 32.54 0 0 0
28/05/2024
32.92
 17,800 32.92 33.01 32.82 0 0 0
27/05/2024
32.73
 30,000 32.35 32.73 32.35 0 0 0
24/05/2024
32.30
 22,400 31.02 32.54 31.02 0 0 0
23/05/2024
32.21
 7,200 32.30 32.35 32.06 0 0 0
22/05/2024
32.16
 13,000 31.92 32.35 31.92 0 0 0
21/05/2024
32.06
 18,100 31.97 32.06 31.87 0 0 0
20/05/2024
31.78
 13,800 31.78 31.87 31.59 0 0 0
17/05/2024
31.59
 81,500 31.49 31.59 31.40 0 0 0
16/05/2024
31.40
 18,000 31.49 31.49 31.21 0 0 0
15/05/2024
31.49
 13,000 30.97 31.49 30.97 0 0 0
14/05/2024
30.97
 34,700 30.45 31.40 30.45 0 0 0
13/05/2024
30.64
 6,700 30.45 30.64 30.16 0 0 0
10/05/2024
30.45
 37,900 29.40 30.45 29.40 0 0 0
09/05/2024
29.45
 13,900 28.92 29.45 28.92 0 0 0
08/05/2024
29.21
 22,400 28.83 29.21 28.83 0 0 0
07/05/2024
28.88
 24,400 28.88 28.88 28.83 0 4,431 -0.1
06/05/2024
28.88
 10,800 28.54 29.02 28.54 0 0 0
03/05/2024
28.54
 23,700 28.64 28.64 28.31 0 0 0
02/05/2024
28.26
 7,000 28.35 28.50 28.21 0 0 0
26/04/2024
28.16
 5,800 28.16 28.26 28.16 0 0 0
25/04/2024
28.11
 9,400 28.07 28.11 27.83 0 0 0
24/04/2024
28.11
 31,000 28.26 28.26 28.11 0 0 0
23/04/2024
28.26
 75,000 28.26 28.31 28.02 0 0 0
22/04/2024
28.26
 22,500 28.07 28.26 27.97 0 0 0
19/04/2024
28.26
 30,500 27.88 28.35 27.69 0 0 0
17/04/2024
28.16
 69,900 28.07 28.16 28.07 0 9,300 -0.3
16/04/2024
28.40
 11,000 28.26 28.40 28.07 0 0 0
15/04/2024
28.50
 8,600 28.78 28.78 28.26 0 0 0
12/04/2024
28.64
 18,200 28.35 28.69 28.35 0 0 0
11/04/2024
28.35
 44,700 28.26 28.35 28.26 0 0 0
10/04/2024
28.26
 17,500 28.21 28.35 28.21 0 0 0
09/04/2024
28.21
 17,900 28.31 28.31 28.07 0 100 -0.0
08/04/2024
28.31
 3,300 28.45 28.45 28.07 0 0 0
05/04/2024
28.45
 10,000 28.26 28.50 27.69 0 0 0
04/04/2024
28.26
 13,600 28.45 28.50 27.69 0 0 0
03/04/2024
28.35
 17,000 28.26 28.35 28.26 0 0 0
02/04/2024
28.26
 23,900 28.07 28.54 28.07 0 0 0
01/04/2024
28.16
 47,400 28.07 28.16 27.97 0 0 0
29/03/2024
28.07
 22,100 27.69 28.07 27.69 0 0 0
28/03/2024
27.92
 8,300 27.97 27.97 27.69 0 0 0
27/03/2024
27.97
 900 27.59 28.02 27.59 0 0 0
26/03/2024
28.02
 75,900 27.88 28.07 27.50 0 0 0
25/03/2024
28.07
 12,200 28.16 28.26 27.59 0 0 0
22/03/2024
28.16
 25,100 28.26 28.26 28.02 0 0 0
21/03/2024
28.26
 9,800 28.21 28.26 28.02 0 0 0
20/03/2024
28.21
 2,400 28.07 28.54 27.92 0 0 0
19/03/2024
28.07
 15,100 27.88 28.07 27.59 0 0 0
18/03/2024
27.88
 20,200 28.07 28.07 27.88 0 0 0
15/03/2024
28.07
 22,800 27.97 28.07 27.78 0 0 0
14/03/2024
27.97
 76,000 27.97 27.97 27.73 0 0 0
13/03/2024
27.97
 65,600 27.88 27.97 27.69 0 0 0
12/03/2024
27.88
 7,400 27.88 27.97 27.83 0 0 0
11/03/2024
27.88
 20,600 27.88 28.02 27.88 0 0 0
08/03/2024
27.88
 11,400 28.07 28.07 27.88 0 0 0
07/03/2024
28.07
 22,100 27.69 28.26 27.88 0 0 0
06/03/2024
27.69
 51,100 27.69 27.78 27.59 0 0 0
05/03/2024
27.69
 24,000 27.69 27.78 27.59 0 0 0
04/03/2024
27.69
 32,800 27.69 27.97 27.59 0 0 0
01/03/2024
27.69
 73,700 27.54 27.69 27.12 0 100 -0.0
29/02/2024
27.54
 23,300 27.12 27.78 27.31 0 0 0
28/02/2024
27.12
 19,700 27.02 27.12 27.02 0 0 0
27/02/2024
27.02
 21,200 26.74 27.12 26.74 0 0 0
26/02/2024
26.74
 46,500 26.50 26.78 26.45 0 0 0
23/02/2024
26.50
 60,400 26.54 26.69 26.16 0 0 0
22/02/2024
26.54
 47,600 26.16 26.64 26.16 0 0 0
21/02/2024
26.16
 34,100 25.69 26.35 25.69 0 0 0
20/02/2024
25.69
 23,900 25.59 25.69 25.40 0 0 0
19/02/2024
25.59
 46,500 25.12 25.69 25.12 0 0 0
16/02/2024
25.12
 36,800 25.12 25.21 25.02 0 0 0
15/02/2024
25.12
 4,700 25.12 25.26 25.12 0 0 0
07/02/2024
25.12
 61,400 24.74 25.31 24.74 0 0 0
06/02/2024
24.74
 29,900 24.74 25.59 24.74 0 0 0
05/02/2024
24.74
 84,200 25.12 25.64 24.69 0 0 0
02/02/2024
25.12
 7,800 24.74 25.12 24.74 0 0 0
01/02/2024
24.74
 18,300 24.78 24.83 24.36 0 0 0
31/01/2024
24.78
 101,300 25.17 25.17 24.74 0 0 0
30/01/2024
25.17
 1,900 25.21 25.21 25.02 0 0 0
29/01/2024
25.21
 73,600 24.93 25.21 24.74 0 0 0
26/01/2024
24.93
 34,500 24.83 24.93 24.74 0 0 0
25/01/2024
24.83
 12,900 24.74 24.83 24.26 0 0 0
24/01/2024
24.74
 94,900 24.74 25.02 24.59 0 0 0
23/01/2024
24.74
 3,300 24.74 24.88 24.50 0 0 0
22/01/2024
24.74
 12,300 24.64 24.74 24.26 0 0 0
19/01/2024
24.64
 34,100 24.69 24.78 24.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |