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)
07/07/2021
11.76
 56,000 11.76 11.82 11.11 0 0 0
06/07/2021
11.76
 101,400 11.46 11.82 11.52 0 1,100 -0.0
05/07/2021
11.46
 45,300 11.46 11.58 11.40 1,000 0 0
02/07/2021
11.46
 31,400 11.52 11.58 11.46 0 0 0
01/07/2021
11.52
 43,200 11.31 11.58 11.28 0 0 0
30/06/2021
11.31
 21,700 11.17 11.37 11.23 0 0 0
29/06/2021
11.17
 13,500 11.34 11.34 11.17 0 0 0
28/06/2021
11.34
 21,200 11.17 11.34 11.14 0 1,300 -0.0
25/06/2021
11.17
 7,300 11.17 11.17 10.99 0 0 0
24/06/2021
11.17
 10,300 11.11 11.17 10.99 0 0 0
23/06/2021
11.11
 2,300 11.14 11.14 11.08 0 0 0
22/06/2021
11.14
 5,600 11.14 11.14 11.11 0 100 -0.0
21/06/2021
11.14
 20,000 11.02 11.28 11.02 0 0 0
18/06/2021
11.02
 20,100 11.02 11.05 10.93 0 0 0
17/06/2021
11.02
 13,500 10.96 11.02 10.99 0 0 0
16/06/2021
10.96
 21,600 10.99 10.99 10.96 0 0 0
15/06/2021
10.99
 13,100 10.96 11.02 10.96 0 0 0
14/06/2021
10.96
 6,900 10.96 11.05 10.93 0 0 0
11/06/2021
10.96
 30,900 10.93 10.96 10.93 0 0 0
10/06/2021
10.93
 13,200 10.99 10.99 10.93 0 0 0
09/06/2021
10.99
 3,600 10.93 10.99 10.93 0 0 0
08/06/2021
10.93
 11,700 10.99 11.05 10.93 0 0 0
07/06/2021
10.99
 29,900 11.02 11.02 10.93 0 0 0
04/06/2021
11.02
 4,900 10.99 11.02 10.99 0 0 0
03/06/2021
10.99
 9,900 10.99 10.99 10.93 0 0 0
02/06/2021
10.99
 10,400 11.05 11.05 10.90 0 0 0
01/06/2021
11.05
 7,500 10.99 11.05 10.99 0 0 0
31/05/2021
10.99
 53,800 10.99 10.99 10.39 0 0 0
28/05/2021
10.99
 22,900 10.99 11.02 10.90 100 0 0.0
27/05/2021
10.99
 13,900 10.93 10.99 10.90 0 0 0
26/05/2021
10.93
 23,200 10.99 10.99 10.93 0 0 0
25/05/2021
10.99
 10,400 10.90 10.99 10.99 0 0 0
24/05/2021
10.90
 38,300 10.93 10.99 10.90 0 0 0
21/05/2021
10.93
 10,600 10.99 10.99 10.87 0 0 0
20/05/2021
10.99
 11,400 10.93 10.99 10.87 0 0 0
19/05/2021
10.93
 7,800 10.99 11.05 10.75 0 0 0
18/05/2021
10.99
 3,800 11.02 11.05 10.99 0 0 0
17/05/2021
11.02
 800 11.02 11.02 10.84 0 0 0
14/05/2021
11.02
 9,400 11.05 11.11 10.99 0 0 0
13/05/2021
11.05
 1,000 11.11 11.11 11.05 0 0 0
12/05/2021
11.11
 18,800 11.11 11.23 10.93 0 0 0
11/05/2021
11.11
 8,100 11.17 11.17 10.87 400 0 0.0
10/05/2021
11.17
 28,900 11.05 11.17 11.08 0 0 0
07/05/2021
11.05
 28,800 11.11 11.11 10.99 0 0 0
06/05/2021
11.11
 12,200 11.11 11.11 11.05 0 0 0
05/05/2021
11.11
 28,300 11.23 11.23 10.99 0 0 0
04/05/2021
11.23
 600 11.17 11.25 11.17 0 0 0
29/04/2021
11.17
 8,400 11.17 11.17 11.08 100 0 0.0
28/04/2021
11.17
 18,700 11.17 11.17 10.96 0 0 0
27/04/2021
11.17
 3,800 11.23 11.23 10.99 0 0 0
26/04/2021
11.23
 21,800 11.11 11.23 10.99 0 0 0
23/04/2021
11.11
 23,100 11.17 11.17 10.39 1,300 0 0.0
22/04/2021
11.17
 119,000 11.08 11.28 11.08 100,000 0 1.9
20/04/2021
11.08
 12,500 11.28 11.28 11.08 0 0 0
19/04/2021
11.28
 28,900 11.28 11.34 11.23 12,500 0 0.2
16/04/2021
11.28
 53,700 11.28 11.28 11.05 32,100 0 0.6
15/04/2021
11.28
 29,100 11.34 11.40 11.28 19,700 0 0.4
14/04/2021
11.34
 9,500 11.58 11.58 11.34 0 0 0
13/04/2021
11.58
 57,300 11.31 11.58 11.28 13,800 0 0.3
12/04/2021
11.31
 48,000 11.28 11.31 11.28 44,800 0 0.9
09/04/2021
11.28
 53,300 11.34 11.34 11.11 31,400 0 0.6
08/04/2021
11.34
 62,200 11.17 11.34 11.17 47,700 0 0.9
07/04/2021
11.17
 21,400 11.14 11.17 11.05 0 0 0
06/04/2021
11.14
 23,300 11.17 11.17 11.05 0 0 0
05/04/2021
11.17
 23,700 11.11 11.17 11.11 5,000 0 0.1
02/04/2021
11.11
 30,200 11.11 11.14 11.08 0 200 -0.0
01/04/2021
11.11
 39,200 11.05 11.11 11.05 0 0 0
31/03/2021
11.05
 21,000 11.05 11.17 11.05 0 0 0
30/03/2021
11.05
 13,600 11.08 11.11 11.02 0 0 0
29/03/2021
11.08
 15,800 11.05 11.08 11.05 0 0 0
26/03/2021
11.05
 16,100 11.08 11.11 11.05 0 0 0
25/03/2021
11.08
 17,800 11.08 11.14 11.05 0 0 0
24/03/2021
11.08
 15,500 11.11 11.14 11.05 0 0 0
23/03/2021
11.11
 6,700 11.14 11.17 11.05 0 0 0
22/03/2021
11.14
 5,400 11.08 11.17 11.08 0 0 0
19/03/2021
11.08
 20,900 11.11 11.14 11.08 0 0 0
18/03/2021
11.11
 11,900 11.11 11.17 11.11 0 0 0
17/03/2021
11.11
 13,300 11.08 11.17 11.05 0 0 0
16/03/2021
11.08
 13,100 11.17 11.17 11.05 0 0 0
15/03/2021
11.17
 22,800 11.11 11.17 11.11 100 0 0.0
12/03/2021
11.11
 16,400 11.08 11.17 11.11 0 0 0
11/03/2021
11.08
 11,600 11.05 11.11 11.05 0 0 0
10/03/2021
11.05
 44,200 11.08 11.11 11.05 0 0 0
09/03/2021
11.08
 21,900 11.11 11.11 10.99 0 0 0
08/03/2021
11.11
 43,800 10.99 11.14 10.99 200 0 0.0
05/03/2021
10.99
 8,900 11.14 11.14 10.99 0 0 0
04/03/2021
11.14
 14,500 11.17 11.17 10.99 100 0 0.0
03/03/2021
11.17
 27,900 11.17 11.17 11.11 0 0 0
02/03/2021
11.17
 9,600 11.05 11.17 11.05 0 0 0
01/03/2021
11.05
 23,000 11.05 11.14 11.02 0 0 0
26/02/2021
11.05
 14,800 11.11 11.11 10.99 0 0 0
25/02/2021
11.11
 200 11.17 11.17 11.11 0 0 0
24/02/2021
11.17
 8,100 11.17 11.17 10.99 0 0 0
23/02/2021
11.17
 18,600 11.11 11.23 11.11 0 0 0
22/02/2021
11.11
 8,500 10.93 11.11 11.02 0 0 0
19/02/2021
10.93
 43,500 11.05 11.23 10.93 0 0 0
18/02/2021
11.05
 16,200 11.11 11.23 10.99 0 0 0
17/02/2021
11.11
 9,700 10.99 11.40 10.99 0 0 0
09/02/2021
10.99
 7,000 10.99 11.05 10.99 0 0 0
08/02/2021
10.99
 38,700 11.02 11.05 10.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |