CTCP Thủy điện Miền Trung (chp)

28.60
0.15
(0.53%)
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
(2026-02-23) 		0.20 0.71% 704,000 -47,900 -1.3
28
29
28.45
2 tháng
(2026-01-15) 		-0.35 -1.21% 2,358,400 -1,279,000 -35.3
26.50
29
28.45
3 tháng
(2025-12-16) 		-1.15 -3.88% 3,137,300 -1,725,400 -48.3
26.50
29.75
28.45
6 tháng
(2025-09-17) 		-1.83 -6.04% 5,485,100 -3,328,500 -99.5
26.50
30.38
28.45
12 tháng
(2025-03-21) 		-3.01 -9.55% 9,249,000 -4,658,399 -144.3
26.50
31.78
28.45
24 tháng
(2024-03-26) 		4.01 16.38% 14,865,400 -4,676,099 -144.8
24.41
34.44
28.45
36 tháng
(2023-04-03) 		10.02 54.22% 20,470,100 -4,697,890 -145.6
18.11
34.44
28.45
60 tháng
(2021-04-12) 		16.78 143.21% 34,256,900 -4,421,899 -147.4
11.29
34.44
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2022
14.85
 8,600 14.82 14.98 14.85 0 0 0
09/03/2022
14.82
 3,100 14.78 14.82 14.78 0 0 0
08/03/2022
14.78
 47,800 14.92 14.95 14.72 0 0 0
07/03/2022
14.92
 19,000 14.85 14.98 14.85 0 0 0
04/03/2022
14.85
 19,500 14.82 14.95 14.82 0 6,000 -0.1
03/03/2022
14.82
 16,500 14.95 14.98 14.82 200 2,000 -0.0
02/03/2022
14.95
 12,300 14.85 14.95 14.85 800 4,000 -0.1
01/03/2022
14.85
 43,700 14.82 15.02 14.72 1,000 3,000 -0.0
28/02/2022
14.82
 26,900 14.82 14.82 14.75 0 0 0
25/02/2022
14.82
 9,900 14.82 14.85 14.82 0 0 0
24/02/2022
14.82
 19,500 14.82 15.02 14.82 0 0 0
23/02/2022
14.82
 9,600 14.78 14.82 14.75 0 0 0
22/02/2022
14.78
 25,500 14.88 14.88 14.78 0 0 0
21/02/2022
14.88
 13,000 15.05 15.05 14.78 0 0 0
18/02/2022
15.05
 28,200 15.05 15.08 14.78 0 0 0
17/02/2022
15.05
 5,400 14.75 15.05 14.75 700 0 0.0
16/02/2022
14.75
 37,300 14.85 15.05 14.65 23,600 6,000 0.4
15/02/2022
14.85
 15,900 14.85 15.15 14.45 900 0 0.0
14/02/2022
14.85
 4,800 14.92 14.92 14.72 0 0 0
11/02/2022
14.92
 17,600 14.95 14.95 14.92 0 0 0
10/02/2022
14.95
 8,200 14.58 15.05 14.58 5,100 0 0.1
09/02/2022
14.58
 5,500 14.72 14.72 14.58 0 0 0
08/02/2022
14.72
 17,500 14.72 14.72 14.72 100 0 0.0
07/02/2022
14.72
 300 14.72 14.72 14.72 100 0 0.0
28/01/2022
14.72
 12,700 14.72 14.72 14.72 0 0 0
27/01/2022
14.72
 15,300 14.72 14.72 14.45 300 0 0.0
26/01/2022
14.72
 35,200 14.78 14.85 14.38 0 0 0
25/01/2022
14.78
 12,000 14.58 14.78 14.25 0 0 0
24/01/2022
14.58
 28,400 14.98 14.98 13.98 0 0 0
21/01/2022
14.98
 9,200 14.98 14.98 14.82 0 0 0
20/01/2022
14.98
 5,100 14.72 14.98 14.85 600 0 0.0
19/01/2022
14.72
 300 14.65 14.72 14.72 0 0 0
18/01/2022
14.65
 33,000 14.72 15.05 14.45 0 0 0
17/01/2022
14.72
 7,200 14.78 14.78 14.48 0 0 0
14/01/2022
14.78
 5,700 14.88 14.98 14.48 0 0 0
13/01/2022
14.88
 120,400 14.92 15.05 14.42 0 0 0
12/01/2022
14.92
 77,200 14.85 15.05 14.45 0 0 0
11/01/2022
14.85
 30,300 15.15 15.15 14.58 0 0 0
10/01/2022
15.15
 18,400 15.12 15.39 15.05 0 0 0
07/01/2022
15.12
 20,900 15.15 15.18 15.05 0 0 0
06/01/2022
15.15
 12,100 15.35 15.35 15.12 0 0 0
05/01/2022
15.35
 74,400 15.35 15.39 15.12 0 0 0
04/01/2022
15.35
 30,300 15.22 15.35 15.05 0 0 0
31/12/2021
15.22
 1,200 15.32 15.32 15.22 0 0 0
30/12/2021
15.32
 33,500 15.32 15.32 15.18 0 0 0
29/12/2021
15.32
 9,100 15.25 15.32 15.15 0 0 0
28/12/2021
15.25
 29,000 15.18 15.25 15.12 0 0 0
27/12/2021
15.18
 6,400 15.25 15.25 15.18 0 0 0
24/12/2021
15.25
 17,000 15.18 15.32 15.25 3,100 0 0
23/12/2021
15.18
 29,200 15.39 15.39 15.18 0 500 -0.0
22/12/2021
15.39
 121,300 15.32 15.39 15.18 17,800 0 0.4
21/12/2021
15.32
 40,900 15.32 15.32 15.12 1,100 0 0.0
20/12/2021
15.32
 56,600 15.28 15.45 15.12 0 0 0
17/12/2021
15.28
 61,400 15.39 15.39 15.25 0 0 0
16/12/2021
15.39
 29,200 15.25 15.45 15.35 0 0 0
15/12/2021
15.25
 30,400 15.18 15.32 15.12 0 0 0
14/12/2021
15.18
 31,800 15.18 15.25 15.12 0 0 0
13/12/2021
15.18
 69,200 15.15 15.18 14.98 500 0 0.0
10/12/2021
15.15
 41,400 15.18 15.18 15.12 0 0 0
09/12/2021
15.18
 66,700 15.05 15.35 15.05 0 0 0
08/12/2021
15.05
 83,400 14.58 15.12 14.58 0 0 0
07/12/2021
14.58
 43,800 14.58 14.62 14.45 0 0 0
06/12/2021
14.58
 15,600 14.72 15.02 14.38 0 0 0
03/12/2021
14.72
 24,200 14.92 15.12 14.72 0 0 0
02/12/2021
14.92
 104,300 14.28 14.98 14.38 1,900 100 0.0
01/12/2021
14.28
 38,400 14.31 14.38 14.28 0 0 0
30/11/2021
14.31
 86,500 14.31 14.38 14.18 0 0 0
29/11/2021
14.31
 62,000 14.31 14.35 14.25 0 0 0
26/11/2021
14.31
 52,300 14.38 14.38 14.31 0 0 0
25/11/2021
14.38
 59,700 14.38 14.42 14.38 0 0 0
24/11/2021
14.38
 53,900 14.45 14.45 14.35 0 0 0
23/11/2021
14.45
 60,000 14.31 14.45 14.25 0 3,900 -0.1
22/11/2021
14.31
 39,800 14.38 14.38 14.31 100 0 0.0
19/11/2021
14.38
 57,600 14.38 14.52 14.38 0 0 0
18/11/2021
14.38
 39,600 14.38 14.38 14.28 0 0 0
17/11/2021
14.38
 31,700 14.38 14.38 14.38 0 0 0
16/11/2021
14.38
 74,600 14.35 14.52 14.31 0 100 -0.0
15/11/2021
14.35
 53,300 14.35 14.38 14.28 0 0 0
12/11/2021
14.35
 22,500 14.28 14.45 14.25 700 0 0.0
11/11/2021
14.28
 24,500 14.31 14.31 14.25 0 0 0
10/11/2021
14.31
 16,500 14.38 14.38 14.18 0 0 0
09/11/2021
14.38
 19,500 14.38 14.38 14.05 0 0 0
08/11/2021
14.38
 10,900 14.28 14.45 14.28 4,500 0 0.1
05/11/2021
14.28
 19,500 14.28 14.31 14.25 0 0 0
04/11/2021
14.28
 47,900 14.28 14.52 14.21 0 0 0
03/11/2021
14.28
 68,000 14.28 14.31 14.21 0 100 -0.0
02/11/2021
14.28
 21,000 14.31 14.31 14.18 0 0 0
01/11/2021
14.31
 54,600 14.18 14.45 13.88 0 0 0
29/10/2021
14.18
 12,700 14.18 14.45 13.88 0 0 0
28/10/2021
14.18
 63,100 14.11 14.25 13.71 0 0 0
27/10/2021
14.11
 47,400 13.88 14.11 13.95 0 0 0
26/10/2021
13.88
 15,000 13.88 13.88 13.51 0 0 0
25/10/2021
13.88
 32,500 13.88 13.91 13.75 0 0 0
22/10/2021
13.88
 12,400 13.85 14.11 13.88 0 0 0
21/10/2021
13.85
 20,200 13.91 13.91 13.85 0 0 0
20/10/2021
13.91
 32,200 14.05 14.18 13.85 4,500 0 0.1
19/10/2021
14.05
 20,600 13.85 14.11 13.78 0 0 0
18/10/2021
13.85
 21,300 13.71 14.01 13.78 4,900 0 0.1
15/10/2021
13.71
 17,000 13.51 13.98 13.51 0 0 0
14/10/2021
13.51
 18,700 13.51 13.58 13.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |