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)
29/04/2022
16.65
 36,200 16.58 16.87 16.65 0 0 0
28/04/2022
16.58
 26,500 16.22 16.87 16.26 0 0 0
27/04/2022
16.22
 8,000 16.22 16.47 15.86 0 0 0
26/04/2022
16.22
 10,000 16.22 16.22 16.01 1,500 0 0.0
25/04/2022
16.22
 20,900 16.33 16.44 16.15 0 0 0
22/04/2022
16.33
 10,200 16.33 16.51 16.33 0 0 0
21/04/2022
16.33
 34,800 16.33 16.44 16.22 100 0 0.0
20/04/2022
16.33
 36,200 16.22 16.37 16.12 100 500 -0.0
19/04/2022
16.22
 6,400 16.37 16.51 16.15 1,000 0 0.0
18/04/2022
16.37
 40,700 16.87 16.87 16.15 1,100 0 0.0
15/04/2022
16.87
 12,500 16.51 17.23 16.51 0 0 0
14/04/2022
16.51
 12,800 16.62 17.19 16.51 0 0 0
13/04/2022
16.62
 40,400 16.87 16.91 16.62 0 0 0
12/04/2022
16.87
 21,200 17.05 17.05 16.87 0 0 0
08/04/2022
17.05
 14,200 17.08 17.16 17.01 0 0 0
07/04/2022
17.08
 21,300 17.12 17.16 17.08 100 0 0.0
06/04/2022
17.12
 12,100 17.19 17.19 17.05 3,600 0 0.1
05/04/2022
17.19
 42,400 17.16 17.23 17.08 6,000 0 0.1
04/04/2022
17.16
 42,900 16.83 17.23 17.08 0 1,100 -0.0
01/04/2022
16.83
 26,700 16.51 16.87 16.51 0 0 0
31/03/2022
16.51
 2,900 16.30 16.51 16.26 0 0 0
30/03/2022
16.30
 12,400 16.33 16.33 16.26 0 5,400 -0.1
29/03/2022
16.33
 37,300 16.47 16.47 16.22 0 32,100 -0.7
28/03/2022
16.47
 21,200 16.30 16.51 16.30 0 0 0
25/03/2022
16.30
 900 16.26 16.30 16.22 0 0 0
24/03/2022
16.26
 12,200 16.26 16.33 16.22 0 0 0
23/03/2022
16.26
 21,900 16.19 16.37 16.22 0 0 0
22/03/2022
16.19
 17,700 16.15 16.30 16.08 0 0 0
21/03/2022
16.15
 11,900 16.15 16.30 16.15 0 0 0
18/03/2022
16.15
 10,700 16.08 16.15 16.08 0 2,000 -0.0
17/03/2022
16.08
 4,500 16.12 16.15 16.08 0 0 0
16/03/2022
16.12
 17,000 16.01 16.12 16.01 0 0 0
15/03/2022
16.01
 32,900 16.01 16.04 15.79 0 0 0
14/03/2022
16.01
 6,700 15.94 16.01 15.86 0 0 0
11/03/2022
15.94
 5,000 15.94 16.01 15.79 0 0 0
10/03/2022
15.94
 8,600 15.90 16.08 15.94 0 0 0
09/03/2022
15.90
 3,100 15.86 15.90 15.86 0 0 0
08/03/2022
15.86
 47,800 16.01 16.04 15.79 0 0 0
07/03/2022
16.01
 19,000 15.94 16.08 15.94 0 0 0
04/03/2022
15.94
 19,500 15.90 16.04 15.90 0 6,000 -0.1
03/03/2022
15.90
 16,500 16.04 16.08 15.90 200 2,000 -0.0
02/03/2022
16.04
 12,300 15.94 16.04 15.94 800 4,000 -0.1
01/03/2022
15.94
 43,700 15.90 16.12 15.79 1,000 3,000 -0.0
28/02/2022
15.90
 26,900 15.90 15.90 15.83 0 0 0
25/02/2022
15.90
 9,900 15.90 15.94 15.90 0 0 0
24/02/2022
15.90
 19,500 15.90 16.12 15.90 0 0 0
23/02/2022
15.90
 9,600 15.86 15.90 15.83 0 0 0
22/02/2022
15.86
 25,500 15.97 15.97 15.86 0 0 0
21/02/2022
15.97
 13,000 16.15 16.15 15.86 0 0 0
18/02/2022
16.15
 28,200 16.15 16.19 15.86 0 0 0
17/02/2022
16.15
 5,400 15.83 16.15 15.83 700 0 0.0
16/02/2022
15.83
 37,300 15.94 16.15 15.72 23,600 6,000 0.4
15/02/2022
15.94
 15,900 15.94 16.26 15.51 900 0 0.0
14/02/2022
15.94
 4,800 16.01 16.01 15.79 0 0 0
11/02/2022
16.01
 17,600 16.04 16.04 16.01 0 0 0
10/02/2022
16.04
 8,200 15.65 16.15 15.65 5,100 0 0.1
09/02/2022
15.65
 5,500 15.79 15.79 15.65 0 0 0
08/02/2022
15.79
 17,500 15.79 15.79 15.79 100 0 0.0
07/02/2022
15.79
 300 15.79 15.79 15.79 100 0 0.0
28/01/2022
15.79
 12,700 15.79 15.79 15.79 0 0 0
27/01/2022
15.79
 15,300 15.79 15.79 15.51 300 0 0.0
26/01/2022
15.79
 35,200 15.86 15.94 15.43 0 0 0
25/01/2022
15.86
 12,000 15.65 15.86 15.29 0 0 0
24/01/2022
15.65
 28,400 16.08 16.08 15.00 0 0 0
21/01/2022
16.08
 9,200 16.08 16.08 15.90 0 0 0
20/01/2022
16.08
 5,100 15.79 16.08 15.94 600 0 0.0
19/01/2022
15.79
 300 15.72 15.79 15.79 0 0 0
18/01/2022
15.72
 33,000 15.79 16.15 15.51 0 0 0
17/01/2022
15.79
 7,200 15.86 15.86 15.54 0 0 0
14/01/2022
15.86
 5,700 15.97 16.08 15.54 0 0 0
13/01/2022
15.97
 120,400 16.01 16.15 15.47 0 0 0
12/01/2022
16.01
 77,200 15.94 16.15 15.51 0 0 0
11/01/2022
15.94
 30,300 16.26 16.26 15.65 0 0 0
10/01/2022
16.26
 18,400 16.22 16.51 16.15 0 0 0
07/01/2022
16.22
 20,900 16.26 16.30 16.15 0 0 0
06/01/2022
16.26
 12,100 16.47 16.47 16.22 0 0 0
05/01/2022
16.47
 74,400 16.47 16.51 16.22 0 0 0
04/01/2022
16.47
 30,300 16.33 16.47 16.15 0 0 0
31/12/2021
16.33
 1,200 16.44 16.44 16.33 0 0 0
30/12/2021
16.44
 33,500 16.44 16.44 16.30 0 0 0
29/12/2021
16.44
 9,100 16.37 16.44 16.26 0 0 0
28/12/2021
16.37
 29,000 16.30 16.37 16.22 0 0 0
27/12/2021
16.30
 6,400 16.37 16.37 16.30 0 0 0
24/12/2021
16.37
 17,000 16.30 16.44 16.37 3,100 0 0
23/12/2021
16.30
 29,200 16.51 16.51 16.30 0 500 -0.0
22/12/2021
16.51
 121,300 16.44 16.51 16.30 17,800 0 0.4
21/12/2021
16.44
 40,900 16.44 16.44 16.22 1,100 0 0.0
20/12/2021
16.44
 56,600 16.40 16.58 16.22 0 0 0
17/12/2021
16.40
 61,400 16.51 16.51 16.37 0 0 0
16/12/2021
16.51
 29,200 16.37 16.58 16.47 0 0 0
15/12/2021
16.37
 30,400 16.30 16.44 16.22 0 0 0
14/12/2021
16.30
 31,800 16.30 16.37 16.22 0 0 0
13/12/2021
16.30
 69,200 16.26 16.30 16.08 500 0 0.0
10/12/2021
16.26
 41,400 16.30 16.30 16.22 0 0 0
09/12/2021
16.30
 66,700 16.15 16.47 16.15 0 0 0
08/12/2021
16.15
 83,400 15.65 16.22 15.65 0 0 0
07/12/2021
15.65
 43,800 15.65 15.69 15.51 0 0 0
06/12/2021
15.65
 15,600 15.79 16.12 15.43 0 0 0
03/12/2021
15.79
 24,200 16.01 16.22 15.79 0 0 0
02/12/2021
16.01
 104,300 15.33 16.08 15.43 1,900 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |