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)
22/09/2016
9.01
 23,400 9.10 9.14 8.92 0 0 0
21/09/2016
9.10
 38,000 9.10 9.10 8.88 0 0 0
20/09/2016
9.10
 76,075 8.92 9.10 8.79 0 0 0
19/09/2016
8.92
 38,050 8.92 8.92 8.88 15,000 0 0.3
16/09/2016
8.92
 68,950 8.96 8.96 8.88 25,000 0 0.5
15/09/2016
8.96
 64,450 9.01 9.01 8.96 25,000 0 0.5
14/09/2016
9.01
 73,910 9.05 9.05 8.92 35,000 0 0.7
13/09/2016
9.05
 33,550 9.01 9.10 9.01 0 0 0
12/09/2016
9.01
 8,600 9.14 9.14 9.01 0 0 0
09/09/2016
9.14
 50,100 8.96 9.14 9.01 0 0 0
08/09/2016
8.96
 4,800 8.92 8.96 8.96 0 0 0
07/09/2016
8.92
 44,400 9.18 9.18 8.88 0 0 0
06/09/2016
9.18
 84,360 8.92 9.40 8.79 200 0 0.0
05/09/2016
8.92
 54,460 8.88 8.96 8.88 0 0 0
01/09/2016
8.88
 56,990 9.05 9.10 8.88 0 0 0
31/08/2016
9.05
 34,170 8.96 9.18 8.83 0 0 0
30/08/2016
8.96
 6,707,260 8.75 9.40 8.70 10,900 0 0.2
29/08/2016
8.75
 277,843 8.57 9.40 8.61 191,400 0 3.9
26/08/2016
8.57
 25,050 8.70 8.70 8.57 3,400 0 0.1
25/08/2016
8.70
 14,600 8.70 8.75 8.70 8,700 4,100 0.1
24/08/2016
8.70
 22,231 8.70 8.75 8.66 17,800 0 0.4
23/08/2016
8.70
 16,820 8.70 8.79 8.66 7,800 4,000 0.1
22/08/2016
8.70
 15,700 8.70 8.75 8.70 7,000 0 0.1
19/08/2016
8.70
 29,136 8.70 8.83 8.70 15,200 0 0.3
18/08/2016
8.70
 2,510 8.70 8.75 8.70 0 0 0
17/08/2016
8.70
 22,700 8.66 8.79 8.70 10,800 0 0.2
16/08/2016
8.66
 89,082 8.70 8.96 8.57 3,300 500 0.1
15/08/2016
8.70
 34,050 8.75 8.75 8.66 9,700 0 0.2
12/08/2016
8.75
 54,688 8.66 8.75 8.57 25,000 0 0.5
11/08/2016
8.66
 42,000 8.61 8.70 8.61 21,300 0 0.4
10/08/2016
8.61
 5,100 8.61 8.66 8.61 0 0 0
09/08/2016
8.61
 11,425 8.66 8.66 8.61 0 0 0
08/08/2016
8.66
 14,500 8.61 8.66 8.61 14,500 0 0.3
05/08/2016
8.61
 20,600 8.61 8.61 8.57 13,600 0 0.3
04/08/2016
8.61
 13,212 8.57 8.61 8.57 12,400 0 0.2
03/08/2016
8.57
 45,134 8.61 8.61 8.57 38,500 0 0.8
02/08/2016
8.61
 11,616 8.61 8.61 8.61 11,500 0 0.2
01/08/2016
8.61
 19,225 8.61 8.61 8.61 18,500 0 0.4
29/07/2016
8.61
 22,500 8.61 8.66 8.61 15,000 0 0.3
28/07/2016
8.61
 10,620 8.61 8.66 8.61 4,900 0 0.1
27/07/2016
8.61
 18,301 8.61 8.61 8.61 6,800 0 0.1
26/07/2016
8.61
 56,100 8.61 8.66 8.61 27,000 0 0.5
25/07/2016
8.61
 56,800 8.57 8.66 8.61 26,300 0 0.5
22/07/2016
8.57
 14,900 8.61 8.61 8.57 9,000 0 0.2
21/07/2016
8.61
 22,700 8.61 8.61 8.57 0 0 0
20/07/2016
8.61
 17,905 8.61 8.66 8.61 2,000 0 0.0
19/07/2016
8.61
 5,290 8.61 8.61 8.61 0 0 0
18/07/2016
8.61
 10,005 8.61 8.66 8.61 0 0 0
15/07/2016
8.61
 3,313 8.75 8.75 8.61 0 0 0
14/07/2016
8.75
 25,850 8.75 8.75 8.66 0 0 0
13/07/2016
8.75
 8,710 8.61 8.75 8.61 0 0 0
12/07/2016
8.61
 8,650 8.66 8.66 8.53 100 0 0.0
11/07/2016
8.66
 970 8.70 8.70 8.57 0 0 0
08/07/2016
8.70
 46,600 8.66 8.75 8.70 0 0 0
07/07/2016
8.66
 18,100 8.66 8.66 8.66 0 0 0
06/07/2016
8.66
 1,100 8.75 8.75 8.66 0 0 0
05/07/2016
8.75
 16,150 8.61 8.75 8.61 0 0 0
04/07/2016
8.61
 10,000 8.75 8.75 8.61 0 0 0
01/07/2016
8.75
 6,500 8.96 8.96 8.75 0 0 0
30/06/2016
8.96
 63,222 8.66 8.96 8.44 307,900 0 6.3
29/06/2016
8.66
 4,600 8.75 8.75 8.66 0 0 0
28/06/2016
8.75
 22,900 8.83 8.83 8.31 0 0 0
27/06/2016
8.83
 20,256 8.88 8.88 8.44 0 0 0
24/06/2016
8.88
 78,400 8.92 8.92 8.53 0 0 0
23/06/2016
8.92
 49,011 8.92 8.96 8.92 0 0 0
22/06/2016
8.92
 44,767 8.92 9.01 8.88 0 0 0
21/06/2016
8.92
 48,900 8.83 8.96 8.83 0 0 0
20/06/2016
8.83
 43,800 8.70 8.83 8.70 0 0 0
17/06/2016
8.70
 114,000 8.57 8.75 8.53 0 0 0
16/06/2016
8.57
 120,837 8.53 8.57 8.53 5,000 0 0.1
15/06/2016
8.53
 61,200 8.53 8.53 8.44 5,000 0 0.1
14/06/2016
8.53
 17,500 8.44 8.53 8.31 6,400 0 0.1
13/06/2016
8.44
 15,587 8.48 8.48 8.31 7,900 0 0.2
10/06/2016
8.48
 16,332 8.44 8.53 8.40 7,200 0 0.1
09/06/2016
8.44
 20,700 8.40 8.44 8.40 15,200 0 0.3
08/06/2016
8.40
 20,056 8.40 8.44 8.40 6,100 0 0.1
07/06/2016
8.40
 3,085 8.44 8.44 8.40 3,000 0 0.1
06/06/2016
8.44
 10,520 8.53 8.53 8.44 0 0 0
03/06/2016
8.53
 58,165 8.44 8.53 8.44 0 0 0
02/06/2016
8.44
 5,697 8.44 8.48 8.44 0 90 -0.0
01/06/2016
8.44
 30,700 8.40 8.44 8.40 0 0 0
31/05/2016
8.40
 65,400 8.40 8.44 8.40 15,000 0 0.3
30/05/2016
8.40
 126,320 8.26 8.40 8.22 40,800 100 0.8
27/05/2016
8.26
 12,300 8.22 8.26 8.22 8,800 0 0.2
26/05/2016
8.22
 38,755 8.22 8.22 8.22 38,100 0 0.7
25/05/2016
8.22
 2,903 8.22 8.22 8.22 2,300 0 0.0
24/05/2016
8.22
 19,200 8.22 8.26 8.22 200,000 0 3.6
23/05/2016
8.22
 13,600 8.31 8.31 8.22 0 0 0
20/05/2016
8.31
 2,205 8.31 8.31 8.31 0 0 0
19/05/2016
8.31
 38,175 8.31 8.31 8.26 3,700 24,700 -0.4
18/05/2016
8.31
 50,050 8.22 8.44 8.22 25,300 100 0.5
17/05/2016
8.22
 49,900 8.05 8.22 8.05 17,200 0 0.3
16/05/2016
8.05
 110,555 7.91 8.09 7.91 32,600 0 0.6
13/05/2016
7.91
 17,800 7.91 7.91 7.87 11,900 0 0.2
12/05/2016
7.91
 8,200 7.87 7.91 7.78 5,300 0 0.1
11/05/2016
7.87
 22,247 7.87 7.87 7.70 4,000 0 0.1
10/05/2016
7.87
 23,100 7.87 7.87 7.65 0 0 0
09/05/2016
7.87
 128,000 7.70 8.05 7.70 0 0 0
06/05/2016
7.70
 53,100 7.65 7.74 7.61 0 0 0
05/05/2016
7.65
 25,100 7.87 7.87 7.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |