CTCP Thủy điện Miền Trung (chp)

28
-0.10
(-0.36%)
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
(2025-12-29) 		-1.35 -4.58% 1,241,700 -876,000 -25.0
28
29.60
28
2 tháng
(2025-12-01) 		-1.53 -5.17% 1,616,000 -1,036,000 -29.9
28
29.80
28
3 tháng
(2025-10-30) 		-1.63 -5.47% 2,524,800 -1,678,400 -50.4
28
29.82
28
6 tháng
(2025-08-01) 		-2.73 -8.87% 5,736,800 -3,683,300 -116.4
28
30.83
28
12 tháng
(2025-02-03) 		-1.27 -4.31% 8,737,400 -3,853,399 -122.3
27.46
34.44
28
24 tháng
(2024-02-15) 		6.15 28% 13,943,000 -3,870,799 -122.9
21.95
34.44
28
36 tháng
(2023-02-13) 		10.41 58.81% 19,096,400 -3,897,290 -126.1
17.43
34.44
28
60 tháng
(2021-02-23) 		16.54 142.98% 33,202,600 -3,532,199 -123.8
11.29
34.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
13.51
 32,100 13.58 13.58 13.38 0 21,100 -0.4
12/10/2021
13.58
 21,000 13.58 13.58 13.38 0 12,100 -0.2
11/10/2021
13.58
 21,800 13.45 14.05 13.45 0 0 0
08/10/2021
13.45
 39,600 13.78 13.78 13.38 0 0 0
07/10/2021
13.78
 36,000 14.31 14.31 13.71 19,700 0 0.4
06/10/2021
14.31
 9,600 14.01 14.68 14.11 0 0 0
05/10/2021
14.01
 63,900 13.85 14.38 13.85 10,000 0 0.2
04/10/2021
13.85
 127,500 12.94 13.85 13.01 0 0 0
01/10/2021
12.94
 25,500 12.84 12.94 12.84 0 0 0
30/09/2021
12.84
 18,200 12.84 12.88 12.71 0 0 0
29/09/2021
12.84
 11,500 12.78 12.84 12.78 3,500 0 0.1
28/09/2021
12.78
 13,400 12.78 12.88 12.78 0 0 0
27/09/2021
12.78
 5,400 12.84 12.84 12.78 0 0 0
24/09/2021
12.84
 31,000 12.84 12.84 12.74 0 0 0
23/09/2021
12.84
 30,000 12.88 12.91 12.78 0 0 0
22/09/2021
12.88
 28,800 12.84 12.91 12.84 200 0 0.0
21/09/2021
12.84
 12,800 12.88 12.88 12.84 0 0 0
20/09/2021
12.88
 22,800 12.84 12.88 12.88 0 0 0
17/09/2021
12.84
 2,600 12.84 12.84 12.74 0 0 0
16/09/2021
12.84
 2,000 12.88 12.88 12.71 0 0 0
15/09/2021
12.88
 19,400 12.84 12.88 12.84 0 0 0
14/09/2021
12.84
 11,700 12.84 12.84 12.64 0 0 0
13/09/2021
12.84
 8,100 12.78 12.84 12.71 0 0 0
10/09/2021
12.78
 35,500 12.88 12.88 12.71 5,500 0 0.1
09/09/2021
12.88
 31,000 12.84 12.88 12.81 0 0 0
08/09/2021
12.84
 9,300 12.84 12.88 12.84 0 0 0
07/09/2021
12.84
 57,800 12.71 12.91 12.71 0 0 0
06/09/2021
12.71
 28,300 12.71 12.91 12.71 0 0 0
01/09/2021
12.71
 86,700 12.71 12.78 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |