CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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
(2026-08-18) 		0.03 0.13% 191,100 -63,400 -1.8
25.50
29.05
26.15
2 tháng
(2026-07-20) 		0.36 1.41% 608,000 -63,400 -1.8
25.26
29.05
26.15
3 tháng
(2026-06-19) 		0.17 0.67% 797,500 -63,400 -1.8
25.26
29.05
26.15
6 tháng
(2026-03-23) 		-0.34 -1.29% 1,795,900 -157,000 -4.6
24.24
29.05
26.15
12 tháng
(2025-09-22) 		-1.36 -4.97% 7,440,700 -3,516,400 -105.0
23.40
29.05
26.15
24 tháng
(2024-09-27) 		-0.06 -0.22% 14,101,500 -4,868,100 -150.6
20.45
31.11
26.15
36 tháng
(2023-10-03) 		9.04 53.34% 19,632,100 -4,895,500 -151.4
16.96
31.11
26.15
60 tháng
(2021-10-13) 		13.79 112.98% 33,125,300 -4,881,907 -158.6
12.21
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
14.27
 83,200 14.50 14.72 13.50 0 0 -0.5
15/11/2022
14.50
 40,400 15.01 15.01 13.98 0 0 -0.5
14/11/2022
15.01
 24,100 15.07 15.07 14.18 0 0 -0.5
11/11/2022
15.07
 21,400 15.07 15.52 15.01 0 0 -0.5
10/11/2022
15.07
 32,300 15.62 15.62 14.91 0 0 -0.5
09/11/2022
15.62
 6,000 15.72 15.72 15.49 0 0 -0.5
08/11/2022
15.72
 1,200 15.68 15.72 15.14 0 0 -0.5
07/11/2022
15.68
 47,100 15.88 16.04 15.27 0 19,500 -0.5
04/11/2022
15.88
 12,700 16.00 16.00 15.56 0 0 -0.0
03/11/2022
16.00
 600 16.04 16.04 16.00 0 0 -0.0
02/11/2022
16.04
 62,400 16.29 16.36 15.56 0 1,400 -0.0
01/11/2022
16.29
 18,600 15.94 16.45 15.94 0 0 -0.0
31/10/2022
15.94
 12,900 16.04 16.04 15.72 0 0 -0.0
28/10/2022
16.04
 59,000 16.00 16.04 15.84 0 0 -0.0
27/10/2022
16.00
 5,400 15.88 16.00 15.62 0 200 -0.0
26/10/2022
15.88
 18,100 15.72 16.04 15.72 0 0 0
25/10/2022
15.72
 25,000 15.59 16.04 15.20 0 4,000 -0.1
24/10/2022
15.59
 25,800 15.97 16.04 15.59 0 0 0
21/10/2022
15.97
 35,100 16.10 16.36 15.97 0 0 0
20/10/2022
16.10
 10,500 16.20 16.55 16.10 100 0 0.0
19/10/2022
16.20
 6,300 16.36 16.36 16.10 0 0 0
18/10/2022
16.36
 23,600 16.36 16.55 16.23 0 0 0.1
17/10/2022
16.36
 17,500 16.10 16.36 16.10 0 0 0.1
14/10/2022
16.10
 4,500 16.26 16.49 16.10 0 0 0.1
13/10/2022
16.26
 2,000 16.07 16.65 16.04 0 0 0.1
12/10/2022
16.07
 35,900 16.07 16.07 15.78 4,000 0 0.1
11/10/2022
16.07
 28,300 16.07 16.07 15.72 0 0 0.0
10/10/2022
16.07
 9,000 16.04 16.26 15.62 0 0 0.0
07/10/2022
16.04
 16,300 16.13 16.17 15.59 1,000 100 0.0
06/10/2022
16.13
 16,100 16.49 16.49 16.13 300 0 0.0
05/10/2022
16.49
 17,700 15.68 16.58 16.04 8,100 0 0.2
04/10/2022
15.68
 23,100 15.65 16.26 15.33 6,200 1,700 0.1
03/10/2022
15.65
 31,300 16.07 16.36 15.65 0 7 -0.0
30/09/2022
16.07
 29,200 16.07 16.07 15.78 2,700 1,200 0.0
29/09/2022
16.07
 49,200 16.29 16.68 16.07 0 0 -0.2
28/09/2022
16.29
 15,600 16.87 16.87 16.29 0 0 -0.2
27/09/2022
16.87
 9,400 16.90 16.90 16.52 0 0 -0.2
26/09/2022
16.90
 33,600 16.94 17.10 16.29 3,000 10,000 -0.2
23/09/2022
16.94
 18,600 17.06 17.45 16.84 0 0 0.0
22/09/2022
17.06
 16,800 17.16 17.16 16.68 1,300 0 0.0
21/09/2022
17.16
 23,500 17.19 17.26 16.94 0 0 -0.8
20/09/2022
17.19
 62,400 17.19 17.19 16.17 0 28,500 -0.8
19/09/2022
17.19
 94,800 17.19 17.64 17.13 500 0 0.0
16/09/2022
17.19
 107,400 16.68 17.32 16.65 0 19 -0.0
15/09/2022
16.68
 28,800 16.68 16.68 16.17 6,100 1 0.1
14/09/2022
16.68
 21,900 16.81 16.81 16.04 4,600 0 0.1
13/09/2022
16.81
 65,400 16.97 17.00 16.77 11,300 18,600 0.1
12/09/2022
16.97
 117,300 16.42 17.19 16.42 200 98 -0.1
09/09/2022
16.42
 131,100 15.59 16.42 15.59 0 0 -0.1
08/09/2022
15.59
 14,700 15.59 15.72 15.43 1,000 4,200 -0.1
07/09/2022
15.59
 9,500 15.65 16.00 15.59 0 1,000 -0.0
06/09/2022
15.65
 9,300 15.65 15.94 15.65 0 3,900 -0.1
05/09/2022
15.65
 7,300 15.52 15.65 15.46 2,000 1,600 0.0
31/08/2022
15.52
 4,300 15.59 15.72 15.40 0 0 0
30/08/2022
15.59
 1,000 15.49 15.59 15.49 0 0 0
29/08/2022
15.49
 3,500 15.49 15.49 15.49 100 100 0
26/08/2022
15.49
 14,100 15.59 15.84 15.40 100 0 0.0
25/08/2022
15.59
 7,600 15.68 15.72 15.52 0 0 0.0
24/08/2022
15.68
 8,900 15.72 15.72 15.68 0 0 0.0
23/08/2022
15.72
 4,700 15.52 15.72 15.46 0 0 0.0
22/08/2022
15.52
 13,300 15.72 15.72 15.40 200 0 0.0
19/08/2022
15.72
 1,800 15.84 16.00 15.72 300 0 0.0
18/08/2022
15.84
 11,100 15.84 15.84 15.56 900 0 0.0
17/08/2022
15.84
 1,400 16.04 16.04 15.84 0 0 0.5
16/08/2022
16.04
 42,700 15.97 16.23 15.91 20,900 0 0.5
15/08/2022
15.97
 17,600 15.84 15.97 15.40 100 0 0.0
12/08/2022
15.84
 12,000 15.91 16.00 15.72 6,500 6,800 -0.0
11/08/2022
15.91
 19,500 16.04 16.42 15.91 400 0 0.0
10/08/2022
16.04
 68,800 15.49 16.23 15.49 6,700 100 0.2
09/08/2022
15.49
 13,900 15.33 15.52 15.14 8,200 0 0.2
08/08/2022
15.33
 9,800 15.27 15.33 15.17 3,600 0 0.1
05/08/2022
15.27
 10,600 15.20 15.27 15.07 2,200 0 0.1
04/08/2022
15.20
 47,400 15.14 15.20 14.91 12,400 0 0.3
03/08/2022
15.14
 23,600 15.14 15.14 15.07 2,000 1,300 0.0
02/08/2022
15.14
 31,200 15.14 15.14 14.95 7,700 0 0.2
01/08/2022
15.14
 17,400 15.07 15.17 14.88 4,700 0 0.1
29/07/2022
15.07
 24,800 15.20 15.20 14.82 400 0 0.0
28/07/2022
15.20
 17,300 15.11 15.27 14.98 100 0 0.0
27/07/2022
15.11
 5,900 15.14 15.14 14.98 0 0 0.1
26/07/2022
15.14
 800 15.07 15.14 15.01 0 0 0.1
25/07/2022
15.07
 27,600 15.07 15.24 15.01 2,800 0 0.1
22/07/2022
15.07
 22,300 15.11 15.24 14.75 600 0 0.0
21/07/2022
15.11
 30,400 14.95 15.27 14.75 0 0 0.0
20/07/2022
14.95
 2,600 14.82 15.01 14.75 0 0 0.0
19/07/2022
14.82
 5,900 14.85 15.01 14.75 200 0 0.0
18/07/2022
14.85
 13,300 14.82 15.07 14.82 500 0 0.0
15/07/2022
14.82
 6,100 14.69 14.91 14.82 0 0 0.0
14/07/2022
14.69
 6,800 14.56 14.69 14.53 200 0 0.0
13/07/2022
14.56
 15,100 14.56 14.56 14.43 0 0 0.0
12/07/2022
14.56
 5,200 14.11 14.75 14.53 200 0 0.0
11/07/2022
14.11
 55,200 14.47 14.56 14.11 0 0 -0.0
08/07/2022
14.47
 4,100 14.72 14.72 14.47 8,100 0 -0.0
07/07/2022
14.72
 71,500 15.11 15.11 14.43 0 0 -0.0
06/07/2022
15.11
 10,200 15.11 15.11 14.82 0 0 -0.0
05/07/2022
15.11
 22,200 15.11 15.20 15.07 400 1,300 -0.0
04/07/2022
15.11
 3,200 15.11 15.14 15.11 0 0 0
01/07/2022
15.11
 6,000 15.07 15.52 15.07 0 100 -0.0
30/06/2022
15.07
 26,400 15.52 15.52 14.79 1,100 0 0.0
29/06/2022
15.52
 26,100 15.40 15.52 15.07 0 0 0
28/06/2022
15.40
 26,200 15.56 15.56 15.20 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |