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)
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
26/11/2021
13.82
 52,300 13.89 13.89 13.82 0 0 0
25/11/2021
13.89
 59,700 13.89 13.92 13.89 0 0 0
24/11/2021
13.89
 53,900 13.95 13.95 13.85 0 0 0
23/11/2021
13.95
 60,000 13.82 13.95 13.76 0 3,900 -0.1
22/11/2021
13.82
 39,800 13.89 13.89 13.82 100 0 0.0
19/11/2021
13.89
 57,600 13.89 14.02 13.89 0 0 0
18/11/2021
13.89
 39,600 13.89 13.89 13.79 0 0 0
17/11/2021
13.89
 31,700 13.89 13.89 13.89 0 0 0
16/11/2021
13.89
 74,600 13.85 14.02 13.82 0 100 -0.0
15/11/2021
13.85
 53,300 13.85 13.89 13.79 0 0 0
12/11/2021
13.85
 22,500 13.79 13.95 13.76 700 0 0.0
11/11/2021
13.79
 24,500 13.82 13.82 13.76 0 0 0
10/11/2021
13.82
 16,500 13.89 13.89 13.69 0 0 0
09/11/2021
13.89
 19,500 13.89 13.89 13.56 0 0 0
08/11/2021
13.89
 10,900 13.79 13.95 13.79 4,500 0 0.1
05/11/2021
13.79
 19,500 13.79 13.82 13.76 0 0 0
04/11/2021
13.79
 47,900 13.79 14.02 13.72 0 0 0
03/11/2021
13.79
 68,000 13.79 13.82 13.72 0 100 -0.0
02/11/2021
13.79
 21,000 13.82 13.82 13.69 0 0 0
01/11/2021
13.82
 54,600 13.69 13.95 13.40 0 0 0
29/10/2021
13.69
 12,700 13.69 13.95 13.40 0 0 0
28/10/2021
13.69
 63,100 13.63 13.76 13.24 0 0 0
27/10/2021
13.63
 47,400 13.40 13.63 13.47 0 0 0
26/10/2021
13.40
 15,000 13.40 13.40 13.05 0 0 0
25/10/2021
13.40
 32,500 13.40 13.43 13.27 0 0 0
22/10/2021
13.40
 12,400 13.37 13.63 13.40 0 0 0
21/10/2021
13.37
 20,200 13.43 13.43 13.37 0 0 0
20/10/2021
13.43
 32,200 13.56 13.69 13.37 4,500 0 0.1
19/10/2021
13.56
 20,600 13.37 13.63 13.30 0 0 0
18/10/2021
13.37
 21,300 13.24 13.53 13.30 4,900 0 0.1
15/10/2021
13.24
 17,000 13.05 13.50 13.05 0 0 0
14/10/2021
13.05
 18,700 13.05 13.11 12.92 0 0 0
13/10/2021
13.05
 32,100 13.11 13.11 12.92 0 21,100 -0.4
12/10/2021
13.11
 21,000 13.11 13.11 12.92 0 12,100 -0.2
11/10/2021
13.11
 21,800 12.98 13.56 12.98 0 0 0
08/10/2021
12.98
 39,600 13.30 13.30 12.92 0 0 0
07/10/2021
13.30
 36,000 13.82 13.82 13.24 19,700 0 0.4
06/10/2021
13.82
 9,600 13.53 14.18 13.63 0 0 0
05/10/2021
13.53
 63,900 13.37 13.89 13.37 10,000 0 0.2
04/10/2021
13.37
 127,500 12.50 13.37 12.56 0 0 0
01/10/2021
12.50
 25,500 12.40 12.50 12.40 0 0 0
30/09/2021
12.40
 18,200 12.40 12.43 12.27 0 0 0
29/09/2021
12.40
 11,500 12.34 12.40 12.34 3,500 0 0.1
28/09/2021
12.34
 13,400 12.34 12.43 12.34 0 0 0
27/09/2021
12.34
 5,400 12.40 12.40 12.34 0 0 0
24/09/2021
12.40
 31,000 12.40 12.40 12.30 0 0 0
23/09/2021
12.40
 30,000 12.43 12.46 12.34 0 0 0
22/09/2021
12.43
 28,800 12.40 12.46 12.40 200 0 0.0
21/09/2021
12.40
 12,800 12.43 12.43 12.40 0 0 0
20/09/2021
12.43
 22,800 12.40 12.43 12.43 0 0 0
17/09/2021
12.40
 2,600 12.40 12.40 12.30 0 0 0
16/09/2021
12.40
 2,000 12.43 12.43 12.27 0 0 0
15/09/2021
12.43
 19,400 12.40 12.43 12.40 0 0 0
14/09/2021
12.40
 11,700 12.40 12.40 12.21 0 0 0
13/09/2021
12.40
 8,100 12.34 12.40 12.27 0 0 0
10/09/2021
12.34
 35,500 12.43 12.43 12.27 5,500 0 0.1
09/09/2021
12.43
 31,000 12.40 12.43 12.37 0 0 0
08/09/2021
12.40
 9,300 12.40 12.43 12.40 0 0 0
07/09/2021
12.40
 57,800 12.27 12.46 12.27 0 0 0
06/09/2021
12.27
 28,300 12.27 12.46 12.27 0 0 0
01/09/2021
12.27
 86,700 12.27 12.34 12.05 0 0 0
31/08/2021
12.27
 27,600 12.27 12.34 12.24 0 0 0
30/08/2021
12.27
 28,300 12.27 12.40 12.14 0 0 0
27/08/2021
12.27
 62,900 12.34 12.34 12.27 0 0 0
26/08/2021
12.34
 15,100 12.27 12.34 12.01 0 0 0
25/08/2021
12.27
 7,600 12.34 12.34 12.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |