CTCP Thủy điện Miền Trung (chp)

32.55
0.35
(1.09%)
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
(2024-04-15) 		2.25 7.51% 410,500 -13,731 -0.4
29.55
32.40
32.40
2 tháng
(2024-03-15) 		2.70 9.15% 838,800 -13,831 -0.4
29.30
32.40
32.40
3 tháng
(2024-02-15) 		5.80 21.97% 1,588,200 -13,931 -0.4
26.40
32.40
32.40
6 tháng
(2023-11-16) 		8.66 36.80% 2,954,600 -16,531 -0.5
23.25
32.40
32.40
12 tháng
(2023-05-22) 		9.89 44.31% 5,889,900 -31,731 -0.8
22.08
32.40
32.40
24 tháng
(2022-05-25) 		11.84 58.12% 12,009,700 -111,931 -10.6
18.79
32.40
32.40
36 tháng
(2021-05-31) 		18.51 135.29% 19,424,100 15,569 -7.2
13.61
32.40
32.40
60 tháng
(2019-06-10) 		18.05 127.57% 27,772,460 576,979 3.5
11.43
32.40
32.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
32
1.05
 37,900 30.90 32 30.90 0 0 0
#2 09/05/2024
30.95
0.25
 13,900 30.40 30.95 30.40 0 0 0
#3 08/05/2024
30.70
0.35
 22,400 30.30 30.70 30.30 0 0 0
#4 07/05/2024
30.35
0
 24,400 30.35 30.35 30.30 0 4,431 -0.1
#5 06/05/2024
30.35
0.35
 10,800 30 30.50 30 0 0 0
#6 03/05/2024
30
0.30
 23,700 30.10 30.10 29.75 0 0 0
#7 02/05/2024
29.70
0.10
 7,000 29.80 29.95 29.65 0 0 0
#8 26/04/2024
29.60
0.05
 5,800 29.60 29.70 29.60 0 0 0
#9 25/04/2024
29.55
0
 9,400 29.50 29.55 29.25 0 0 0
#10 24/04/2024
29.55
-0.15
 31,000 29.70 29.70 29.55 0 0 0
#11 23/04/2024
29.70
0
 75,000 29.70 29.75 29.45 0 0 0
#12 22/04/2024
29.70
0
 22,500 29.50 29.70 29.40 0 0 0
#13 19/04/2024
29.70
0.10
 30,500 29.30 29.80 29.10 0 0 0
#14 17/04/2024
29.60
-0.25
 69,900 29.50 29.60 29.50 0 9,300 -0.3
#15 16/04/2024
29.85
-0.10
 11,000 29.70 29.85 29.50 0 0 0
#16 15/04/2024
29.95
-0.15
 8,600 30.25 30.25 29.70 0 0 0
#17 12/04/2024
30.10
0.30
 18,200 29.80 30.15 29.80 0 0 0
#18 11/04/2024
29.80
0.10
 44,700 29.70 29.80 29.70 0 0 0
#19 10/04/2024
29.70
0.05
 17,500 29.65 29.80 29.65 0 0 0
#20 09/04/2024
29.65
-0.10
 17,900 29.75 29.75 29.50 0 100 -0.0
#21 08/04/2024
29.75
-0.15
 3,300 29.90 29.90 29.50 0 0 0
#22 05/04/2024
29.90
0.20
 10,000 29.70 29.95 29.10 0 0 0
#23 04/04/2024
29.70
-0.10
 13,600 29.90 29.95 29.10 0 0 0
#24 03/04/2024
29.80
0.10
 17,000 29.70 29.80 29.70 0 0 0
#25 02/04/2024
29.70
0.10
 23,900 29.50 30 29.50 0 0 0
#26 01/04/2024
29.60
0.10
 47,400 29.50 29.60 29.40 0 0 0
#27 29/03/2024
29.50
0.15
 22,100 29.10 29.50 29.10 0 0 0
#28 28/03/2024
29.35
-0.05
 8,300 29.40 29.40 29.10 0 0 0
#29 27/03/2024
29.40
-0.05
 900 29 29.45 29 0 0 0
#30 26/03/2024
29.45
-0.05
 75,900 29.30 29.50 28.90 0 0 0
#31 25/03/2024
29.50
-0.10
 12,200 29.60 29.70 29 0 0 0
#32 22/03/2024
29.60
-0.10
 25,100 29.70 29.70 29.45 0 0 0
#33 21/03/2024
29.70
0.05
 9,800 29.65 29.70 29.45 0 0 0
#34 20/03/2024
29.65
0.15
 2,400 29.50 30 29.35 0 0 0
#35 19/03/2024
29.50
0.20
 15,100 29.30 29.50 29 0 0 0
#36 18/03/2024
29.30
-0.20
 20,200 29.50 29.50 29.30 0 0 0
#37 15/03/2024
29.50
0.10
 22,800 29.40 29.50 29.20 0 0 0
#38 14/03/2024
29.40
0
 76,000 29.40 29.40 29.15 0 0 0
#39 13/03/2024
29.40
0.10
 65,600 29.30 29.40 29.10 0 0 0
#40 12/03/2024
29.30
0
 7,400 29.30 29.40 29.25 0 0 0
#41 11/03/2024
29.30
0
 20,600 29.30 29.45 29.30 0 0 0
#42 08/03/2024
29.30
-0.20
 11,400 29.50 29.50 29.30 0 0 0
#43 07/03/2024
29.50
0.40
 22,100 29.10 29.70 29.30 0 0 0
#44 06/03/2024
29.10
0
 51,100 29.10 29.20 29 0 0 0
#45 05/03/2024
29.10
0
 24,000 29.10 29.20 29 0 0 0
#46 04/03/2024
29.10
0
 32,800 29.10 29.40 29 0 0 0
#47 01/03/2024
29.10
0.15
 73,700 28.95 29.10 28.50 0 100 -0.0
#48 29/02/2024
28.95
0.45
 23,300 28.50 29.20 28.70 0 0 0
#49 28/02/2024
28.50
0.10
 19,700 28.40 28.50 28.40 0 0 0
#50 27/02/2024
28.40
0.30
 21,200 28.10 28.50 28.10 0 0 0
#51 26/02/2024
28.10
0.25
 46,500 27.85 28.15 27.80 0 0 0
#52 23/02/2024
27.85
-0.05
 60,400 27.90 28.05 27.50 0 0 0
#53 22/02/2024
27.90
0.40
 47,600 27.50 28 27.50 0 0 0
#54 21/02/2024
27.50
0.50
 34,100 27 27.70 27 0 0 0
#55 20/02/2024
27
0.10
 23,900 26.90 27 26.70 0 0 0
#56 19/02/2024
26.90
0.50
 46,500 26.40 27 26.40 0 0 0
#57 16/02/2024
26.40
0
 36,800 26.40 26.50 26.30 0 0 0
#58 15/02/2024
26.40
0
 4,700 26.40 26.55 26.40 0 0 0
#59 07/02/2024
26.40
0.40
 61,400 26 26.60 26 0 0 0
#60 06/02/2024
26
0
 29,900 26 26.90 26 0 0 0
#61 05/02/2024
26
-0.40
 84,200 26.40 26.95 25.95 0 0 0
#62 02/02/2024
26.40
0.40
 7,800 26 26.40 26 0 0 0
#63 01/02/2024
26
-0.05
 18,300 26.05 26.10 25.60 0 0 0
#64 31/01/2024
26.05
-0.40
 101,300 26.45 26.45 26 0 0 0
#65 30/01/2024
26.45
-0.05
 1,900 26.50 26.50 26.30 0 0 0
#66 29/01/2024
26.50
0.30
 73,600 26.20 26.50 26 0 0 0
#67 26/01/2024
26.20
0.10
 34,500 26.10 26.20 26 0 0 0
#68 25/01/2024
26.10
0.10
 12,900 26 26.10 25.50 0 0 0
#69 24/01/2024
26
0
 94,900 26 26.30 25.85 0 0 0
#70 23/01/2024
26
0
 3,300 26 26.15 25.75 0 0 0
#71 22/01/2024
26
0.10
 12,300 25.90 26 25.50 0 0 0
#72 19/01/2024
25.90
-0.05
 34,100 25.95 26.05 25.90 0 0 0
#73 18/01/2024
25.95
-0.05
 10,200 26 26.10 25.80 0 0 0
#74 17/01/2024
26
0.10
 10,900 25.90 26.45 25.30 0 0 0
#75 16/01/2024
25.90
0
 52,000 25.90 26.10 25.80 0 0 0
#76 15/01/2024
25.90
-0.10
 24,700 26 26.10 25.90 0 0 0
#77 12/01/2024
26
0.05
 8,100 25.95 26.10 25.90 0 0 0
#78 11/01/2024
25.95
-0.05
 30,600 26 26 25.70 0 0 0
#79 10/01/2024
26
0.20
 25,400 25.80 26 25.75 0 200 -0.0
#80 09/01/2024
25.80
0.10
 31,500 25.70 25.80 25.60 0 0 0
#81 08/01/2024
25.70
0.30
 9,500 25.40 25.80 25.40 0 0 0
#82 05/01/2024
25.40
-0.10
 6,100 25.50 25.50 25.40 0 0 0
#83 04/01/2024
25.50
0.10
 22,500 25.40 25.60 25.35 0 0 0
#84 03/01/2024
25.40
0.10
 15,400 25.30 25.80 25.30 0 0 0
#85 02/01/2024
25.30
0
 11,600 25.30 25.30 25.20 0 1,500 -0.0
#86 29/12/2023
25.30
0.30
 9,700 25 25.30 25 0 0 0
#87 28/12/2023
25
0.15
 15,200 24.85 25.20 24.85 0 0 0
#88 27/12/2023
24.85
-0.05
 4,700 24.90 25.85 24.85 0 0 0
#89 26/12/2023
24.90
0.20
 24,900 24.70 25.50 24.55 0 0 0
#90 25/12/2023
24.70
-0.29
 23,100 24.99 25.18 24.22 0 900 -0.0
#91 22/12/2023
24.99
0.19
 24,700 24.80 25.14 24.22 0 0 0
#92 21/12/2023
24.80
0.44
 15,800 24.36 24.80 24.41 0 0 0
#93 20/12/2023
24.36
-0.34
 45,400 24.70 24.70 24.12 0 0 0
#94 19/12/2023
24.70
0.19
 19,100 24.51 26.15 24.41 0 0 0
#95 18/12/2023
24.51
0.10
 74,900 24.41 24.65 24.41 0 0 0
#96 15/12/2023
24.41
0.19
 21,800 24.22 24.41 24.22 0 0 0
#97 14/12/2023
24.22
0.44
 10,700 23.78 24.22 24.02 0 0 0
#98 13/12/2023
23.78
0
 8,500 23.78 24.02 23.78 0 0 0
#99 12/12/2023
23.78
-0.05
 6,400 23.83 23.83 23.73 0 0 0
#100 11/12/2023
23.83
0.10
 12,900 23.73 23.83 23.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc