CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
14.60
 10,000 14.60 14.60 14.40 1,500 0 0.0
25/04/2022
14.60
 20,900 14.69 14.79 14.53 0 0 0
22/04/2022
14.69
 10,200 14.69 14.85 14.69 0 0 0
21/04/2022
14.69
 34,800 14.69 14.79 14.60 100 0 0.0
20/04/2022
14.69
 36,200 14.60 14.73 14.50 100 500 -0.0
19/04/2022
14.60
 6,400 14.73 14.85 14.53 1,000 0 0.0
18/04/2022
14.73
 40,700 15.18 15.18 14.53 1,100 0 0.0
15/04/2022
15.18
 12,500 14.85 15.50 14.85 0 0 0
14/04/2022
14.85
 12,800 14.95 15.47 14.85 0 0 0
13/04/2022
14.95
 40,400 15.18 15.21 14.95 0 0 0
12/04/2022
15.18
 21,200 15.34 15.34 15.18 0 0 0
08/04/2022
15.34
 14,200 15.37 15.44 15.31 0 0 0
07/04/2022
15.37
 21,300 15.40 15.44 15.37 100 0 0.0
06/04/2022
15.40
 12,100 15.47 15.47 15.34 3,600 0 0.1
05/04/2022
15.47
 42,400 15.44 15.50 15.37 6,000 0 0.1
04/04/2022
15.44
 42,900 15.15 15.50 15.37 0 1,100 -0.0
01/04/2022
15.15
 26,700 14.85 15.18 14.85 0 0 0
31/03/2022
14.85
 2,900 14.66 14.85 14.63 0 0 0
30/03/2022
14.66
 12,400 14.69 14.69 14.63 0 5,400 -0.1
29/03/2022
14.69
 37,300 14.82 14.82 14.60 0 32,100 -0.7
28/03/2022
14.82
 21,200 14.66 14.85 14.66 0 0 0
25/03/2022
14.66
 900 14.63 14.66 14.60 0 0 0
24/03/2022
14.63
 12,200 14.63 14.69 14.60 0 0 0
23/03/2022
14.63
 21,900 14.56 14.73 14.60 0 0 0
22/03/2022
14.56
 17,700 14.53 14.66 14.47 0 0 0
21/03/2022
14.53
 11,900 14.53 14.66 14.53 0 0 0
18/03/2022
14.53
 10,700 14.47 14.53 14.47 0 2,000 -0.0
17/03/2022
14.47
 4,500 14.50 14.53 14.47 0 0 0
16/03/2022
14.50
 17,000 14.40 14.50 14.40 0 0 0
15/03/2022
14.40
 32,900 14.40 14.43 14.21 0 0 0
14/03/2022
14.40
 6,700 14.34 14.40 14.27 0 0 0
11/03/2022
14.34
 5,000 14.34 14.40 14.21 0 0 0
10/03/2022
14.34
 8,600 14.31 14.47 14.34 0 0 0
09/03/2022
14.31
 3,100 14.27 14.31 14.27 0 0 0
08/03/2022
14.27
 47,800 14.40 14.43 14.21 0 0 0
07/03/2022
14.40
 19,000 14.34 14.47 14.34 0 0 0
04/03/2022
14.34
 19,500 14.31 14.43 14.31 0 6,000 -0.1
03/03/2022
14.31
 16,500 14.43 14.47 14.31 200 2,000 -0.0
02/03/2022
14.43
 12,300 14.34 14.43 14.34 800 4,000 -0.1
01/03/2022
14.34
 43,700 14.31 14.50 14.21 1,000 3,000 -0.0
28/02/2022
14.31
 26,900 14.31 14.31 14.24 0 0 0
25/02/2022
14.31
 9,900 14.31 14.34 14.31 0 0 0
24/02/2022
14.31
 19,500 14.31 14.50 14.31 0 0 0
23/02/2022
14.31
 9,600 14.27 14.31 14.24 0 0 0
22/02/2022
14.27
 25,500 14.37 14.37 14.27 0 0 0
21/02/2022
14.37
 13,000 14.53 14.53 14.27 0 0 0
18/02/2022
14.53
 28,200 14.53 14.56 14.27 0 0 0
17/02/2022
14.53
 5,400 14.24 14.53 14.24 700 0 0.0
16/02/2022
14.24
 37,300 14.34 14.53 14.14 23,600 6,000 0.4
15/02/2022
14.34
 15,900 14.34 14.63 13.95 900 0 0.0
14/02/2022
14.34
 4,800 14.40 14.40 14.21 0 0 0
11/02/2022
14.40
 17,600 14.43 14.43 14.40 0 0 0
10/02/2022
14.43
 8,200 14.08 14.53 14.08 5,100 0 0.1
09/02/2022
14.08
 5,500 14.21 14.21 14.08 0 0 0
08/02/2022
14.21
 17,500 14.21 14.21 14.21 100 0 0.0
07/02/2022
14.21
 300 14.21 14.21 14.21 100 0 0.0
28/01/2022
14.21
 12,700 14.21 14.21 14.21 0 0 0
27/01/2022
14.21
 15,300 14.21 14.21 13.95 300 0 0.0
26/01/2022
14.21
 35,200 14.27 14.34 13.89 0 0 0
25/01/2022
14.27
 12,000 14.08 14.27 13.76 0 0 0
24/01/2022
14.08
 28,400 14.47 14.47 13.50 0 0 0
21/01/2022
14.47
 9,200 14.47 14.47 14.31 0 0 0
20/01/2022
14.47
 5,100 14.21 14.47 14.34 600 0 0.0
19/01/2022
14.21
 300 14.14 14.21 14.21 0 0 0
18/01/2022
14.14
 33,000 14.21 14.53 13.95 0 0 0
17/01/2022
14.21
 7,200 14.27 14.27 13.98 0 0 0
14/01/2022
14.27
 5,700 14.37 14.47 13.98 0 0 0
13/01/2022
14.37
 120,400 14.40 14.53 13.92 0 0 0
12/01/2022
14.40
 77,200 14.34 14.53 13.95 0 0 0
11/01/2022
14.34
 30,300 14.63 14.63 14.08 0 0 0
10/01/2022
14.63
 18,400 14.60 14.85 14.53 0 0 0
07/01/2022
14.60
 20,900 14.63 14.66 14.53 0 0 0
06/01/2022
14.63
 12,100 14.82 14.82 14.60 0 0 0
05/01/2022
14.82
 74,400 14.82 14.85 14.60 0 0 0
04/01/2022
14.82
 30,300 14.69 14.82 14.53 0 0 0
31/12/2021
14.69
 1,200 14.79 14.79 14.69 0 0 0
30/12/2021
14.79
 33,500 14.79 14.79 14.66 0 0 0
29/12/2021
14.79
 9,100 14.73 14.79 14.63 0 0 0
28/12/2021
14.73
 29,000 14.66 14.73 14.60 0 0 0
27/12/2021
14.66
 6,400 14.73 14.73 14.66 0 0 0
24/12/2021
14.73
 17,000 14.66 14.79 14.73 3,100 0 0
23/12/2021
14.66
 29,200 14.85 14.85 14.66 0 500 -0.0
22/12/2021
14.85
 121,300 14.79 14.85 14.66 17,800 0 0.4
21/12/2021
14.79
 40,900 14.79 14.79 14.60 1,100 0 0.0
20/12/2021
14.79
 56,600 14.76 14.92 14.60 0 0 0
17/12/2021
14.76
 61,400 14.85 14.85 14.73 0 0 0
16/12/2021
14.85
 29,200 14.73 14.92 14.82 0 0 0
15/12/2021
14.73
 30,400 14.66 14.79 14.60 0 0 0
14/12/2021
14.66
 31,800 14.66 14.73 14.60 0 0 0
13/12/2021
14.66
 69,200 14.63 14.66 14.47 500 0 0.0
10/12/2021
14.63
 41,400 14.66 14.66 14.60 0 0 0
09/12/2021
14.66
 66,700 14.53 14.82 14.53 0 0 0
08/12/2021
14.53
 83,400 14.08 14.60 14.08 0 0 0
07/12/2021
14.08
 43,800 14.08 14.11 13.95 0 0 0
06/12/2021
14.08
 15,600 14.21 14.50 13.89 0 0 0
03/12/2021
14.21
 24,200 14.40 14.60 14.21 0 0 0
02/12/2021
14.40
 104,300 13.79 14.47 13.89 1,900 100 0.0
01/12/2021
13.79
 38,400 13.82 13.89 13.79 0 0 0
30/11/2021
13.82
 86,500 13.82 13.89 13.69 0 0 0
29/11/2021
13.82
 62,000 13.82 13.85 13.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |