CTCP Thủy điện Miền Trung (chp)

31.70
-0.20
(-0.63%)
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
(2025-11-04) 		-0.35 -1.10% 866,900 -614,300 -19.6
31.60
32
31.90
2 tháng
(2025-10-06) 		-0.40 -1.25% 1,754,400 -1,215,800 -38.9
31.60
32.05
31.90
3 tháng
(2025-09-05) 		-0.85 -2.62% 2,364,300 -1,576,400 -50.5
31.60
32.60
31.90
6 tháng
(2025-06-09) 		-1.44 -4.36% 5,058,600 -2,842,800 -93.2
31.60
34.01
31.90
12 tháng
(2024-12-09) 		0.23 0.72% 7,811,200 -2,844,699 -93.3
29.47
36.96
31.90
24 tháng
(2023-12-15) 		9.82 45.07% 13,504,600 -2,864,699 -93.9
21.74
36.96
31.90
36 tháng
(2022-12-20) 		13.58 75.31% 18,205,200 -2,925,466 -98.3
17.70
36.96
31.90
60 tháng
(2020-12-30) 		18.53 141.76% 33,285,500 -2,307,599 -90.7
12.11
36.96
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
32.78
 21,800 32.31 32.78 32.27 0 0 0
18/02/2025
32.55
 24,100 33.20 33.77 32.55 0 0 0
17/02/2025
33.58
 15,700 33.72 34.24 33.58 0 0 0
14/02/2025
33.58
 81,500 32.08 34.24 32.08 0 0 0
13/02/2025
32.08
 47,000 31.80 32.08 31.66 0 0 0
12/02/2025
31.80
 4,400 31.89 31.89 31.80 0 0 0
11/02/2025
31.75
 1,000 31.61 31.75 31.61 0 0 0
10/02/2025
31.51
 18,600 31.70 31.89 31.51 0 0 0
07/02/2025
31.70
 9,000 31.80 31.80 31.70 0 0 0
06/02/2025
31.70
 5,900 31.80 31.80 31.70 0 0 0
05/02/2025
31.89
 14,100 31.70 31.89 31.70 0 0 0
04/02/2025
31.70
 12,600 31.70 31.75 31.70 0 400 -0.0
03/02/2025
31.51
 19,800 31.70 31.80 31.05 0 0 0
24/01/2025
31.70
 23,100 31.70 31.70 31.23 0 0 0
23/01/2025
31.56
 20,600 31.70 31.70 31.51 0 0 0
22/01/2025
31.51
 4,500 31.66 31.66 31.51 0 0 0
21/01/2025
31.51
 32,100 31.51 31.51 31.51 0 0 0
20/01/2025
31.51
 11,100 31.51 31.56 31.51 0 0 0
17/01/2025
31.51
 12,200 31.80 31.80 31.51 0 0 0
16/01/2025
31.42
 2,400 31.42 31.51 31.42 0 0 0
15/01/2025
31.37
 20,400 31.42 31.51 31.37 0 0 0
14/01/2025
31.42
 9,800 31.33 31.51 31.33 0 0 0
13/01/2025
31.51
 9,400 31.56 31.56 31.33 0 0 0
10/01/2025
31.56
 2,500 31.75 31.84 31.56 0 0 0
09/01/2025
31.80
 9,900 31.51 31.80 31.51 0 0 0
08/01/2025
31.61
 33,800 31.70 31.70 31.51 0 0 0
07/01/2025
31.56
 5,300 31.61 31.70 31.56 0 0 0
06/01/2025
31.56
 8,900 31.61 31.61 31.56 0 0 0
03/01/2025
31.56
 7,800 31.61 31.61 31.05 0 0 0
02/01/2025
31.61
 5,500 31.42 31.61 31.42 0 0 0
31/12/2024
31.61
 26,800 31.51 31.61 31.37 0 0 0
30/12/2024
31.56
 2,600 31.56 31.56 31.33 0 0 0
27/12/2024
31.56
 6,300 31.61 31.61 31.51 0 0 0
26/12/2024
31.51
 20,400 31.23 31.51 31.19 0 0 0
25/12/2024
31.51
 5,700 31.23 31.51 31.23 0 0 0
24/12/2024
31.33
 20,000 31.14 31.89 31.14 0 0 0
23/12/2024
31.14
 3,300 31.23 31.23 31.05 0 0 0
20/12/2024
31.23
 3,100 31.05 31.23 30.95 0 0 0
19/12/2024
30.95
 2,800 31.19 31.19 30.95 0 0 0
18/12/2024
31.19
 4,300 31.09 31.23 31.09 0 0 0
17/12/2024
31.19
 12,100 31.05 31.19 30.95 0 0 0
16/12/2024
30.95
 84,200 30.62 31.05 30.62 0 0 0
13/12/2024
31.09
 1,500 31.09 31.09 31.05 0 0 0
12/12/2024
31.05
 85,000 31.00 31.09 30.53 0 0 0
11/12/2024
31.00
 14,800 31.42 31.42 30.86 0 0 0
10/12/2024
31.42
 55,900 31.37 31.42 31.33 0 0 0
09/12/2024
31.37
 52,300 30.86 31.42 30.86 0 0 0
06/12/2024
31.51
 6,900 31.42 31.51 31.23 0 0 0
05/12/2024
31.23
 56,900 31.23 31.33 31.19 0 0 0
04/12/2024
31.19
 51,600 31.23 31.23 31.14 0 0 0
03/12/2024
31.19
 6,300 31.37 31.37 31.14 0 0 0
02/12/2024
31.19
 68,600 30.76 31.28 30.76 0 0 0
29/11/2024
31.14
 3,200 31.14 31.14 30.76 0 0 0
28/11/2024
30.95
 5,700 30.95 30.95 30.95 0 0 0
27/11/2024
30.95
 8,900 31.14 31.14 30.95 0 0 0
26/11/2024
31.05
 26,000 30.95 31.05 30.95 0 0 0
25/11/2024
31.05
 41,400 31.05 31.05 30.86 0 0 0
22/11/2024
31.05
 5,700 30.95 31.05 30.95 0 0 0
21/11/2024
30.95
 9,500 31.05 31.05 30.86 0 0 0
20/11/2024
30.95
 58,500 31.14 31.14 30.86 0 0 0
19/11/2024
31.14
 1,200 31.05 31.14 31.05 0 0 0
18/11/2024
31.05
 1,300 31.14 31.14 30.86 0 0 0
15/11/2024
31.14
 15,700 30.86 31.42 30.86 0 0 0
14/11/2024
31.28
 46,900 31.05 31.28 30.95 0 0 0
13/11/2024
31.33
 15,100 30.95 31.37 30.95 0 0 0
12/11/2024
31.00
 7,900 31.05 31.05 31.00 0 0 0
11/11/2024
31.33
 2,100 31.14 31.33 31.00 0 0 0
08/11/2024
31.33
 10,700 31.14 31.61 31.05 0 0 0
07/11/2024
31.51
 2,800 31.61 31.61 31.51 0 0 0
06/11/2024
31.61
 5,900 31.61 31.61 31.61 0 0 0
05/11/2024
31.61
 34,400 31.42 31.61 31.33 0 0 0
04/11/2024
31.23
 12,700 31.05 31.42 31.05 0 0 0
01/11/2024
31.05
 17,700 30.95 31.05 30.86 0 0 0
31/10/2024
30.91
 5,600 30.91 30.95 30.86 0 0 0
30/10/2024
30.86
 13,300 30.67 30.95 30.67 0 0 0
29/10/2024
30.86
 2,600 30.81 30.86 30.81 0 0 0
28/10/2024
30.81
 44,100 30.72 30.86 30.72 0 0 0
25/10/2024
30.86
 5,000 30.86 30.86 30.86 0 0 0
24/10/2024
30.86
 11,200 30.95 30.95 30.81 0 0 0
23/10/2024
30.91
 8,300 30.86 30.91 30.86 0 0 0
22/10/2024
30.91
 16,800 30.86 30.95 30.86 0 0 0
21/10/2024
30.95
 48,800 30.95 30.95 30.72 0 0 0
18/10/2024
30.76
 5,700 30.76 30.86 30.76 0 0 0
17/10/2024
30.76
 17,400 30.76 30.76 30.67 0 0 0
16/10/2024
30.76
 18,300 30.81 30.95 30.72 0 0 0
15/10/2024
30.76
 23,900 30.81 30.86 30.76 0 0 0
14/10/2024
30.81
 19,900 30.81 30.95 30.67 0 0 0
11/10/2024
30.76
 8,500 30.67 30.76 30.58 0 0 0
10/10/2024
30.76
 26,200 30.67 30.76 30.67 0 0 0
09/10/2024
30.67
 200 30.67 30.67 30.67 0 0 0
08/10/2024
30.76
 14,300 30.76 30.76 30.62 0 0 0
07/10/2024
30.86
 9,200 30.67 31.00 30.67 0 0 0
04/10/2024
30.67
 4,000 30.67 30.67 30.67 0 0 0
03/10/2024
30.67
 16,300 30.62 30.67 30.58 0 0 0
02/10/2024
30.48
 14,200 30.67 30.67 30.48 0 0 0
01/10/2024
30.62
 4,500 30.67 30.95 30.62 0 0 0
30/09/2024
30.62
 1,400 31.14 31.14 30.62 0 0 0
27/09/2024
30.95
 33,500 30.76 30.95 30.48 0 3,500 -0.1
26/09/2024
30.95
 7,600 31.33 31.33 30.95 0 0 0
25/09/2024
31.05
 30,600 30.95 31.23 30.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |