CTCP Thủy điện Miền Trung (chp)

27.60
0.20
(0.73%)
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
(2026-05-20) 		-0.45 -1.62% 130,300 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-1 -3.52% 411,200 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-23) 		-0.75 -2.66% 845,800 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-22) 		-0.99 -3.47% 4,022,200 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-24) 		-2.37 -7.96% 9,155,000 -4,704,421 -145.4
25.59
30.59
27.60
24 tháng
(2024-07-01) 		-0.18 -0.65% 14,243,100 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-05) 		9.36 51.86% 20,219,700 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-15) 		15.71 134.39% 33,555,700 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
16.97
 12,700 17.10 17.10 16.62 0 0 -0.0
03/11/2022
17.10
 600 17.14 17.14 17.10 0 0 -0.0
02/11/2022
17.14
 62,400 17.41 17.48 16.62 0 1,400 -0.0
01/11/2022
17.41
 18,600 17.04 17.58 17.04 0 0 -0.0
31/10/2022
17.04
 12,900 17.14 17.14 16.80 0 0 -0.0
28/10/2022
17.14
 59,000 17.10 17.14 16.93 0 0 -0.0
27/10/2022
17.10
 5,400 16.97 17.10 16.69 0 200 -0.0
26/10/2022
16.97
 18,100 16.80 17.14 16.80 0 0 0
25/10/2022
16.80
 25,000 16.66 17.14 16.25 0 4,000 -0.1
24/10/2022
16.66
 25,800 17.07 17.14 16.66 0 0 0
21/10/2022
17.07
 35,100 17.21 17.48 17.07 0 0 0
20/10/2022
17.21
 10,500 17.31 17.69 17.21 100 0 0.0
19/10/2022
17.31
 6,300 17.48 17.48 17.21 0 0 0
18/10/2022
17.48
 23,600 17.48 17.69 17.34 0 0 0.1
17/10/2022
17.48
 17,500 17.21 17.48 17.21 0 0 0.1
14/10/2022
17.21
 4,500 17.38 17.62 17.21 0 0 0.1
13/10/2022
17.38
 2,000 17.17 17.79 17.14 0 0 0.1
12/10/2022
17.17
 35,900 17.17 17.17 16.86 4,000 0 0.1
11/10/2022
17.17
 28,300 17.17 17.17 16.80 0 0 0.0
10/10/2022
17.17
 9,000 17.14 17.38 16.69 0 0 0.0
07/10/2022
17.14
 16,300 17.24 17.28 16.66 1,000 100 0.0
06/10/2022
17.24
 16,100 17.62 17.62 17.24 300 0 0.0
05/10/2022
17.62
 17,700 16.76 17.72 17.14 8,100 0 0.2
04/10/2022
16.76
 23,100 16.73 17.38 16.38 6,200 1,700 0.1
03/10/2022
16.73
 31,300 17.17 17.48 16.73 0 7 -0.0
30/09/2022
17.17
 29,200 17.17 17.17 16.86 2,700 1,200 0.0
29/09/2022
17.17
 49,200 17.41 17.82 17.17 0 0 -0.2
28/09/2022
17.41
 15,600 18.03 18.03 17.41 0 0 -0.2
27/09/2022
18.03
 9,400 18.06 18.06 17.65 0 0 -0.2
26/09/2022
18.06
 33,600 18.10 18.27 17.41 3,000 10,000 -0.2
23/09/2022
18.10
 18,600 18.24 18.65 18.00 0 0 0.0
22/09/2022
18.24
 16,800 18.34 18.34 17.82 1,300 0 0.0
21/09/2022
18.34
 23,500 18.37 18.44 18.10 0 0 -0.8
20/09/2022
18.37
 62,400 18.37 18.37 17.28 0 28,500 -0.8
19/09/2022
18.37
 94,800 18.37 18.85 18.30 500 0 0.0
16/09/2022
18.37
 107,400 17.82 18.51 17.79 0 19 -0.0
15/09/2022
17.82
 28,800 17.82 17.82 17.28 6,100 1 0.1
14/09/2022
17.82
 21,900 17.96 17.96 17.14 4,600 0 0.1
13/09/2022
17.96
 65,400 18.13 18.17 17.93 11,300 18,600 0.1
12/09/2022
18.13
 117,300 17.55 18.37 17.55 200 98 -0.1
09/09/2022
17.55
 131,100 16.66 17.55 16.66 0 0 -0.1
08/09/2022
16.66
 14,700 16.66 16.80 16.49 1,000 4,200 -0.1
07/09/2022
16.66
 9,500 16.73 17.10 16.66 0 1,000 -0.0
06/09/2022
16.73
 9,300 16.73 17.04 16.73 0 3,900 -0.1
05/09/2022
16.73
 7,300 16.59 16.73 16.52 2,000 1,600 0.0
31/08/2022
16.59
 4,300 16.66 16.80 16.45 0 0 0
30/08/2022
16.66
 1,000 16.56 16.66 16.56 0 0 0
29/08/2022
16.56
 3,500 16.56 16.56 16.56 100 100 0
26/08/2022
16.56
 14,100 16.66 16.93 16.45 100 0 0.0
25/08/2022
16.66
 7,600 16.76 16.80 16.59 0 0 0.0
24/08/2022
16.76
 8,900 16.80 16.80 16.76 0 0 0.0
23/08/2022
16.80
 4,700 16.59 16.80 16.52 0 0 0.0
22/08/2022
16.59
 13,300 16.80 16.80 16.45 200 0 0.0
19/08/2022
16.80
 1,800 16.93 17.10 16.80 300 0 0.0
18/08/2022
16.93
 11,100 16.93 16.93 16.62 900 0 0.0
17/08/2022
16.93
 1,400 17.14 17.14 16.93 0 0 0.5
16/08/2022
17.14
 42,700 17.07 17.34 17.00 20,900 0 0.5
15/08/2022
17.07
 17,600 16.93 17.07 16.45 100 0 0.0
12/08/2022
16.93
 12,000 17.00 17.10 16.80 6,500 6,800 -0.0
11/08/2022
17.00
 19,500 17.14 17.55 17.00 400 0 0.0
10/08/2022
17.14
 68,800 16.56 17.34 16.56 6,700 100 0.2
09/08/2022
16.56
 13,900 16.38 16.59 16.18 8,200 0 0.2
08/08/2022
16.38
 9,800 16.32 16.38 16.21 3,600 0 0.1
05/08/2022
16.32
 10,600 16.25 16.32 16.11 2,200 0 0.1
04/08/2022
16.25
 47,400 16.18 16.25 15.94 12,400 0 0.3
03/08/2022
16.18
 23,600 16.18 16.18 16.11 2,000 1,300 0.0
02/08/2022
16.18
 31,200 16.18 16.18 15.97 7,700 0 0.2
01/08/2022
16.18
 17,400 16.11 16.21 15.90 4,700 0 0.1
29/07/2022
16.11
 24,800 16.25 16.25 15.84 400 0 0.0
28/07/2022
16.25
 17,300 16.14 16.32 16.01 100 0 0.0
27/07/2022
16.14
 5,900 16.18 16.18 16.01 0 0 0.1
26/07/2022
16.18
 800 16.11 16.18 16.04 0 0 0.1
25/07/2022
16.11
 27,600 16.11 16.28 16.04 2,800 0 0.1
22/07/2022
16.11
 22,300 16.14 16.28 15.77 600 0 0.0
21/07/2022
16.14
 30,400 15.97 16.32 15.77 0 0 0.0
20/07/2022
15.97
 2,600 15.84 16.04 15.77 0 0 0.0
19/07/2022
15.84
 5,900 15.87 16.04 15.77 200 0 0.0
18/07/2022
15.87
 13,300 15.84 16.11 15.84 500 0 0.0
15/07/2022
15.84
 6,100 15.70 15.94 15.84 0 0 0.0
14/07/2022
15.70
 6,800 15.56 15.70 15.53 200 0 0.0
13/07/2022
15.56
 15,100 15.56 15.56 15.43 0 0 0.0
12/07/2022
15.56
 5,200 15.08 15.77 15.53 200 0 0.0
11/07/2022
15.08
 55,200 15.46 15.56 15.08 0 0 -0.0
08/07/2022
15.46
 4,100 15.73 15.73 15.46 8,100 0 -0.0
07/07/2022
15.73
 71,500 16.14 16.14 15.43 0 0 -0.0
06/07/2022
16.14
 10,200 16.14 16.14 15.84 0 0 -0.0
05/07/2022
16.14
 22,200 16.14 16.25 16.11 400 1,300 -0.0
04/07/2022
16.14
 3,200 16.14 16.18 16.14 0 0 0
01/07/2022
16.14
 6,000 16.11 16.59 16.11 0 100 -0.0
30/06/2022
16.11
 26,400 16.59 16.59 15.80 1,100 0 0.0
29/06/2022
16.59
 26,100 16.45 16.59 16.11 0 0 0
28/06/2022
16.45
 26,200 16.62 16.62 16.25 0 0 0.0
27/06/2022
16.62
 22,000 16.45 16.62 16.11 0 0 0.0
24/06/2022
16.45
 3,500 16.18 16.45 16.25 0 0 0.0
23/06/2022
16.18
 28,500 16.18 16.25 15.90 600 0 0.0
22/06/2022
16.18
 24,900 16.93 17.07 16.18 100 0 0.0
21/06/2022
16.93
 107,900 17.14 17.14 16.49 0 0 -0.0
20/06/2022
17.14
 53,400 17.07 17.45 16.45 0 500 -0.0
17/06/2022
17.07
 46,600 17.07 17.14 16.25 0 0 0.6
16/06/2022
17.07
 45,900 16.59 17.28 16.49 0 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |