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)
26/01/2022
13.30
 35,200 13.36 13.42 12.99 0 0 0
25/01/2022
13.36
 12,000 13.17 13.36 12.87 0 0 0
24/01/2022
13.17
 28,400 13.54 13.54 12.63 0 0 0
21/01/2022
13.54
 9,200 13.54 13.54 13.39 0 0 0
20/01/2022
13.54
 5,100 13.30 13.54 13.42 600 0 0.0
19/01/2022
13.30
 300 13.23 13.30 13.30 0 0 0
18/01/2022
13.23
 33,000 13.30 13.60 13.05 0 0 0
17/01/2022
13.30
 7,200 13.36 13.36 13.08 0 0 0
14/01/2022
13.36
 5,700 13.45 13.54 13.08 0 0 0
13/01/2022
13.45
 120,400 13.48 13.60 13.02 0 0 0
12/01/2022
13.48
 77,200 13.42 13.60 13.05 0 0 0
11/01/2022
13.42
 30,300 13.69 13.69 13.17 0 0 0
10/01/2022
13.69
 18,400 13.66 13.90 13.60 0 0 0
07/01/2022
13.66
 20,900 13.69 13.72 13.60 0 0 0
06/01/2022
13.69
 12,100 13.87 13.87 13.66 0 0 0
05/01/2022
13.87
 74,400 13.87 13.90 13.66 0 0 0
04/01/2022
13.87
 30,300 13.75 13.87 13.60 0 0 0
31/12/2021
13.75
 1,200 13.84 13.84 13.75 0 0 0
30/12/2021
13.84
 33,500 13.84 13.84 13.72 0 0 0
29/12/2021
13.84
 9,100 13.78 13.84 13.69 0 0 0
28/12/2021
13.78
 29,000 13.72 13.78 13.66 0 0 0
27/12/2021
13.72
 6,400 13.78 13.78 13.72 0 0 0
24/12/2021
13.78
 17,000 13.72 13.84 13.78 3,100 0 0
23/12/2021
13.72
 29,200 13.90 13.90 13.72 0 500 -0.0
22/12/2021
13.90
 121,300 13.84 13.90 13.72 17,800 0 0.4
21/12/2021
13.84
 40,900 13.84 13.84 13.66 1,100 0 0.0
20/12/2021
13.84
 56,600 13.81 13.96 13.66 0 0 0
17/12/2021
13.81
 61,400 13.90 13.90 13.78 0 0 0
16/12/2021
13.90
 29,200 13.78 13.96 13.87 0 0 0
15/12/2021
13.78
 30,400 13.72 13.84 13.66 0 0 0
14/12/2021
13.72
 31,800 13.72 13.78 13.66 0 0 0
13/12/2021
13.72
 69,200 13.69 13.72 13.54 500 0 0.0
10/12/2021
13.69
 41,400 13.72 13.72 13.66 0 0 0
09/12/2021
13.72
 66,700 13.60 13.87 13.60 0 0 0
08/12/2021
13.60
 83,400 13.17 13.66 13.17 0 0 0
07/12/2021
13.17
 43,800 13.17 13.20 13.05 0 0 0
06/12/2021
13.17
 15,600 13.30 13.57 12.99 0 0 0
03/12/2021
13.30
 24,200 13.48 13.66 13.30 0 0 0
02/12/2021
13.48
 104,300 12.90 13.54 12.99 1,900 100 0.0
01/12/2021
12.90
 38,400 12.93 12.99 12.90 0 0 0
30/11/2021
12.93
 86,500 12.93 12.99 12.81 0 0 0
29/11/2021
12.93
 62,000 12.93 12.96 12.87 0 0 0
26/11/2021
12.93
 52,300 12.99 12.99 12.93 0 0 0
25/11/2021
12.99
 59,700 12.99 13.02 12.99 0 0 0
24/11/2021
12.99
 53,900 13.05 13.05 12.96 0 0 0
23/11/2021
13.05
 60,000 12.93 13.05 12.87 0 3,900 -0.1
22/11/2021
12.93
 39,800 12.99 12.99 12.93 100 0 0.0
19/11/2021
12.99
 57,600 12.99 13.11 12.99 0 0 0
18/11/2021
12.99
 39,600 12.99 12.99 12.90 0 0 0
17/11/2021
12.99
 31,700 12.99 12.99 12.99 0 0 0
16/11/2021
12.99
 74,600 12.96 13.11 12.93 0 100 -0.0
15/11/2021
12.96
 53,300 12.96 12.99 12.90 0 0 0
12/11/2021
12.96
 22,500 12.90 13.05 12.87 700 0 0.0
11/11/2021
12.90
 24,500 12.93 12.93 12.87 0 0 0
10/11/2021
12.93
 16,500 12.99 12.99 12.81 0 0 0
09/11/2021
12.99
 19,500 12.99 12.99 12.69 0 0 0
08/11/2021
12.99
 10,900 12.90 13.05 12.90 4,500 0 0.1
05/11/2021
12.90
 19,500 12.90 12.93 12.87 0 0 0
04/11/2021
12.90
 47,900 12.90 13.11 12.84 0 0 0
03/11/2021
12.90
 68,000 12.90 12.93 12.84 0 100 -0.0
02/11/2021
12.90
 21,000 12.93 12.93 12.81 0 0 0
01/11/2021
12.93
 54,600 12.81 13.05 12.54 0 0 0
29/10/2021
12.81
 12,700 12.81 13.05 12.54 0 0 0
28/10/2021
12.81
 63,100 12.75 12.87 12.39 0 0 0
27/10/2021
12.75
 47,400 12.54 12.75 12.60 0 0 0
26/10/2021
12.54
 15,000 12.54 12.54 12.21 0 0 0
25/10/2021
12.54
 32,500 12.54 12.57 12.42 0 0 0
22/10/2021
12.54
 12,400 12.51 12.75 12.54 0 0 0
21/10/2021
12.51
 20,200 12.57 12.57 12.51 0 0 0
20/10/2021
12.57
 32,200 12.69 12.81 12.51 4,500 0 0.1
19/10/2021
12.69
 20,600 12.51 12.75 12.45 0 0 0
18/10/2021
12.51
 21,300 12.39 12.66 12.45 4,900 0 0.1
15/10/2021
12.39
 17,000 12.21 12.63 12.21 0 0 0
14/10/2021
12.21
 18,700 12.21 12.27 12.09 0 0 0
13/10/2021
12.21
 32,100 12.27 12.27 12.09 0 21,100 -0.4
12/10/2021
12.27
 21,000 12.27 12.27 12.09 0 12,100 -0.2
11/10/2021
12.27
 21,800 12.15 12.69 12.15 0 0 0
08/10/2021
12.15
 39,600 12.45 12.45 12.09 0 0 0
07/10/2021
12.45
 36,000 12.93 12.93 12.39 19,700 0 0.4
06/10/2021
12.93
 9,600 12.66 13.27 12.75 0 0 0
05/10/2021
12.66
 63,900 12.51 12.99 12.51 10,000 0 0.2
04/10/2021
12.51
 127,500 11.69 12.51 11.75 0 0 0
01/10/2021
11.69
 25,500 11.60 11.69 11.60 0 0 0
30/09/2021
11.60
 18,200 11.60 11.63 11.48 0 0 0
29/09/2021
11.60
 11,500 11.54 11.60 11.54 3,500 0 0.1
28/09/2021
11.54
 13,400 11.54 11.63 11.54 0 0 0
27/09/2021
11.54
 5,400 11.60 11.60 11.54 0 0 0
24/09/2021
11.60
 31,000 11.60 11.60 11.51 0 0 0
23/09/2021
11.60
 30,000 11.63 11.66 11.54 0 0 0
22/09/2021
11.63
 28,800 11.60 11.66 11.60 200 0 0.0
21/09/2021
11.60
 12,800 11.63 11.63 11.60 0 0 0
20/09/2021
11.63
 22,800 11.60 11.63 11.63 0 0 0
17/09/2021
11.60
 2,600 11.60 11.60 11.51 0 0 0
16/09/2021
11.60
 2,000 11.63 11.63 11.48 0 0 0
15/09/2021
11.63
 19,400 11.60 11.63 11.60 0 0 0
14/09/2021
11.60
 11,700 11.60 11.60 11.42 0 0 0
13/09/2021
11.60
 8,100 11.54 11.60 11.48 0 0 0
10/09/2021
11.54
 35,500 11.63 11.63 11.48 5,500 0 0.1
09/09/2021
11.63
 31,000 11.60 11.63 11.57 0 0 0
08/09/2021
11.60
 9,300 11.60 11.63 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |