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
(2025-11-04) 		-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)
01/12/2023
21.18
 8,900 20.92 21.18 21.09 0 0 0
30/11/2023
20.92
 22,000 20.88 20.92 20.83 0 0 0
29/11/2023
20.88
 2,500 20.75 20.88 20.83 0 0 0
28/11/2023
20.75
 15,300 20.83 20.83 20.75 0 0 0
27/11/2023
20.83
 15,600 20.92 21.57 20.83 0 0 0
24/11/2023
20.92
 13,000 21.00 21.26 20.92 0 0 0
23/11/2023
21.00
 2,600 21.00 21.09 21.00 0 0 0
22/11/2023
21.00
 1,800 20.92 21.13 21.00 0 0 0
21/11/2023
20.92
 21,500 20.92 20.96 20.92 0 0 0
20/11/2023
20.92
 19,400 20.92 21.09 20.75 0 0 0
17/11/2023
20.92
 30,400 21.00 21.00 20.83 0 0 0
16/11/2023
21.00
 11,600 20.92 21.13 20.96 0 0 0
15/11/2023
20.92
 27,300 20.92 21.18 20.57 0 0 0
14/11/2023
20.92
 5,500 20.75 21.09 20.83 0 0 0
13/11/2023
20.75
 16,800 20.75 20.92 20.75 0 10,900 -0.3
10/11/2023
20.75
 4,300 20.75 21.00 20.75 0 0 0
09/11/2023
20.75
 900 20.75 20.75 20.62 0 0 0
08/11/2023
20.75
 9,300 20.57 21.00 20.66 0 0 0
07/11/2023
20.57
 700 20.88 20.88 20.57 0 0 0
06/11/2023
20.88
 11,400 20.40 20.92 20.49 0 0 0
03/11/2023
20.40
 4,000 20.75 20.75 20.40 0 0 0
02/11/2023
20.75
 19,300 20.40 20.75 20.40 0 0 0
01/11/2023
20.40
 22,900 20.66 20.66 20.23 0 0 0
31/10/2023
20.66
 5,900 20.75 20.79 20.44 0 0 0
30/10/2023
20.75
 1,500 20.66 20.75 20.75 0 0 0
27/10/2023
20.66
 42,400 20.66 20.83 20.31 0 0 0
26/10/2023
20.66
 6,100 20.75 20.75 20.40 0 0 0
25/10/2023
20.75
 11,300 20.75 21.09 20.75 0 0 0
24/10/2023
20.75
 7,500 20.31 20.75 20.36 0 0 0
23/10/2023
20.31
 16,100 20.40 20.40 20.31 0 0 0
20/10/2023
20.40
 3,500 20.40 20.40 20.40 0 0 0
19/10/2023
20.40
 12,900 20.70 20.70 20.31 0 0 0
18/10/2023
20.70
 7,100 20.62 20.70 20.66 0 0 0
17/10/2023
20.62
 12,800 20.53 20.70 20.53 0 0 0
16/10/2023
20.53
 3,200 20.49 20.75 20.53 0 0 0
13/10/2023
20.49
 1,900 20.49 20.49 20.44 0 0 0
12/10/2023
20.49
 1,400 20.49 20.49 20.49 0 0 0
11/10/2023
20.49
 9,000 20.36 20.49 20.36 0 0 0
10/10/2023
20.36
 100 20.36 20.36 20.36 0 0 0
09/10/2023
20.36
 3,600 20.27 20.36 20.10 0 0 0
06/10/2023
20.27
 21,100 20.18 20.27 20.14 0 0 0
05/10/2023
20.18
 14,500 20.14 20.18 20.14 0 0 0
04/10/2023
20.14
 12,700 20.14 20.14 20.05 0 0 0
03/10/2023
20.14
 10,600 20.18 20.18 20.10 0 0 0
02/10/2023
20.18
 2,200 20.14 20.18 20.14 0 0 0
29/09/2023
20.14
 400 20.14 20.18 20.14 0 0 0
28/09/2023
20.14
 11,200 20.05 20.14 20.05 0 100 -0.0
27/09/2023
20.05
 6,200 20.05 20.10 19.97 0 0 0
26/09/2023
20.05
 24,100 20.23 20.23 20.05 0 0 0
25/09/2023
20.23
 13,900 20.05 20.23 20.05 0 0 0
22/09/2023
20.05
 12,300 20.05 20.14 20.01 0 0 0
21/09/2023
20.05
 10,100 20.27 20.27 20.01 0 0 0
20/09/2023
20.27
 5,300 20.05 20.27 20.05 0 0 0
19/09/2023
20.05
 6,400 20.14 20.31 20.05 0 0 0
18/09/2023
20.14
 10,500 20.05 20.27 20.14 0 0 0
15/09/2023
20.05
 4,000 20.05 20.31 20.05 0 0 0
14/09/2023
20.05
 4,500 20.05 20.31 19.97 0 0 0
13/09/2023
20.05
 4,300 20.23 20.27 19.97 0 0 0
12/09/2023
20.23
 11,300 20.31 20.31 20.14 0 0 0
11/09/2023
20.31
 2,000 20.31 20.31 20.14 0 0 0
08/09/2023
20.31
 35,400 20.40 20.44 20.14 0 0 0
07/09/2023
20.40
 13,300 20.40 20.49 20.40 0 0 0
06/09/2023
20.40
 16,900 20.40 20.44 19.97 0 0 0
05/09/2023
20.40
 60,900 20.14 20.40 19.88 0 0 0
31/08/2023
20.14
 38,400 20.14 20.14 20.05 0 0 0
30/08/2023
20.14
 8,400 20.01 20.23 20.05 0 0 0
29/08/2023
20.01
 23,500 20.27 20.27 20.01 0 0 0
28/08/2023
20.27
 11,100 19.97 20.27 19.97 0 0 0
25/08/2023
19.97
 8,100 20.14 20.23 19.97 0 0 0
24/08/2023
20.14
 700 20.18 20.18 20.01 0 0 0
23/08/2023
20.18
 5,400 20.05 20.27 19.88 0 0 0
22/08/2023
20.05
 6,800 20.27 20.27 19.88 0 0 0
21/08/2023
20.27
 63,300 20.05 20.57 18.67 0 0 0
18/08/2023
20.05
 45,200 20.36 20.36 20.05 0 0 0
17/08/2023
20.36
 62,900 20.36 20.36 20.27 0 0 0
16/08/2023
20.36
 23,900 20.31 20.49 20.05 0 0 0
15/08/2023
20.31
 39,700 20.01 20.31 20.01 0 0 0
14/08/2023
20.01
 107,400 19.97 20.05 19.97 0 0 0
11/08/2023
19.97
 5,200 19.97 19.97 19.92 0 0 0
10/08/2023
19.97
 57,100 19.84 19.97 19.84 0 0 0
09/08/2023
19.84
 26,900 19.88 19.88 19.84 0 0 0
08/08/2023
19.88
 14,000 19.88 19.88 19.88 0 0 0
07/08/2023
19.88
 56,900 19.88 19.88 19.75 0 0 0
04/08/2023
19.88
 102,800 19.88 19.88 19.79 0 0 0
03/08/2023
19.88
 68,400 19.97 20.01 19.88 0 0 0
02/08/2023
19.97
 19,800 20.01 20.01 19.88 0 0 0
01/08/2023
20.01
 73,700 20.01 20.01 19.92 0 0 0
31/07/2023
20.01
 2,800 20.10 20.10 20.01 0 0 0
28/07/2023
20.10
 14,100 20.05 20.10 19.88 0 0 0
27/07/2023
20.05
 29,500 20.01 20.05 19.88 0 0 0
26/07/2023
20.01
 1,700 19.92 20.01 19.92 0 0 0
25/07/2023
19.92
 23,100 19.92 20.01 19.88 0 0 0
24/07/2023
19.92
 16,100 19.97 20.01 19.88 0 0 0
21/07/2023
19.97
 36,000 20.05 20.05 19.88 0 0 0
20/07/2023
20.05
 19,500 19.97 20.05 19.88 0 0 0
19/07/2023
19.97
 21,700 20.14 20.14 19.97 0 0 0
18/07/2023
20.14
 8,900 20.14 20.23 19.92 0 0 0
17/07/2023
20.14
 27,800 20.23 20.23 20.05 0 0 0
14/07/2023
20.23
 4,900 19.88 20.23 19.88 0 0 0
13/07/2023
19.88
 312,300 19.88 20.05 19.84 0 1,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |