CTCP Thủy điện Miền Trung (chp)

28.70
0.25
(0.88%)
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
(2026-02-23) 		0.20 0.71% 704,000 -47,900 -1.3
28
29
28.45
2 tháng
(2026-01-15) 		-0.35 -1.21% 2,358,400 -1,279,000 -35.3
26.50
29
28.45
3 tháng
(2025-12-16) 		-1.15 -3.88% 3,137,300 -1,725,400 -48.3
26.50
29.75
28.45
6 tháng
(2025-09-17) 		-1.83 -6.04% 5,485,100 -3,328,500 -99.5
26.50
30.38
28.45
12 tháng
(2025-03-21) 		-3.01 -9.55% 9,249,000 -4,658,399 -144.3
26.50
31.78
28.45
24 tháng
(2024-03-26) 		4.01 16.38% 14,865,400 -4,676,099 -144.8
24.41
34.44
28.45
36 tháng
(2023-04-03) 		10.02 54.22% 20,470,100 -4,697,890 -145.6
18.11
34.44
28.45
60 tháng
(2021-04-12) 		16.78 143.21% 34,256,900 -4,421,899 -147.4
11.29
34.44
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2021
11.29
 38,300 11.32 11.38 11.29 0 0 0
21/05/2021
11.32
 10,600 11.38 11.38 11.26 0 0 0
20/05/2021
11.38
 11,400 11.32 11.38 11.26 0 0 0
19/05/2021
11.32
 7,800 11.38 11.44 11.13 0 0 0
18/05/2021
11.38
 3,800 11.41 11.44 11.38 0 0 0
17/05/2021
11.41
 800 11.41 11.41 11.23 0 0 0
14/05/2021
11.41
 9,400 11.44 11.50 11.38 0 0 0
13/05/2021
11.44
 1,000 11.50 11.50 11.44 0 0 0
12/05/2021
11.50
 18,800 11.50 11.63 11.32 0 0 0
11/05/2021
11.50
 8,100 11.56 11.56 11.26 400 0 0.0
10/05/2021
11.56
 28,900 11.44 11.56 11.47 0 0 0
07/05/2021
11.44
 28,800 11.50 11.50 11.38 0 0 0
06/05/2021
11.50
 12,200 11.50 11.50 11.44 0 0 0
05/05/2021
11.50
 28,300 11.63 11.63 11.38 0 0 0
04/05/2021
11.63
 600 11.56 11.66 11.56 0 0 0
29/04/2021
11.56
 8,400 11.56 11.56 11.47 100 0 0.0
28/04/2021
11.56
 18,700 11.56 11.56 11.35 0 0 0
27/04/2021
11.56
 3,800 11.63 11.63 11.38 0 0 0
26/04/2021
11.63
 21,800 11.50 11.63 11.38 0 0 0
23/04/2021
11.50
 23,100 11.56 11.56 10.76 1,300 0 0.0
22/04/2021
11.56
 119,000 11.47 11.69 11.47 100,000 0 1.9
20/04/2021
11.47
 12,500 11.69 11.69 11.47 0 0 0
19/04/2021
11.69
 28,900 11.69 11.75 11.63 12,500 0 0.2
16/04/2021
11.69
 53,700 11.69 11.69 11.44 32,100 0 0.6
15/04/2021
11.69
 29,100 11.75 11.81 11.69 19,700 0 0.4
14/04/2021
11.75
 9,500 12.00 12.00 11.75 0 0 0
13/04/2021
12.00
 57,300 11.72 12.00 11.69 13,800 0 0.3
12/04/2021
11.72
 48,000 11.69 11.72 11.69 44,800 0 0.9
09/04/2021
11.69
 53,300 11.75 11.75 11.50 31,400 0 0.6
08/04/2021
11.75
 62,200 11.56 11.75 11.56 47,700 0 0.9
07/04/2021
11.56
 21,400 11.53 11.56 11.44 0 0 0
06/04/2021
11.53
 23,300 11.56 11.56 11.44 0 0 0
05/04/2021
11.56
 23,700 11.50 11.56 11.50 5,000 0 0.1
02/04/2021
11.50
 30,200 11.50 11.53 11.47 0 200 -0.0
01/04/2021
11.50
 39,200 11.44 11.50 11.44 0 0 0
31/03/2021
11.44
 21,000 11.44 11.56 11.44 0 0 0
30/03/2021
11.44
 13,600 11.47 11.50 11.41 0 0 0
29/03/2021
11.47
 15,800 11.44 11.47 11.44 0 0 0
26/03/2021
11.44
 16,100 11.47 11.50 11.44 0 0 0
25/03/2021
11.47
 17,800 11.47 11.53 11.44 0 0 0
24/03/2021
11.47
 15,500 11.50 11.53 11.44 0 0 0
23/03/2021
11.50
 6,700 11.53 11.56 11.44 0 0 0
22/03/2021
11.53
 5,400 11.47 11.56 11.47 0 0 0
19/03/2021
11.47
 20,900 11.50 11.53 11.47 0 0 0
18/03/2021
11.50
 11,900 11.50 11.56 11.50 0 0 0
17/03/2021
11.50
 13,300 11.47 11.56 11.44 0 0 0
16/03/2021
11.47
 13,100 11.56 11.56 11.44 0 0 0
15/03/2021
11.56
 22,800 11.50 11.56 11.50 100 0 0.0
12/03/2021
11.50
 16,400 11.47 11.56 11.50 0 0 0
11/03/2021
11.47
 11,600 11.44 11.50 11.44 0 0 0
10/03/2021
11.44
 44,200 11.47 11.50 11.44 0 0 0
09/03/2021
11.47
 21,900 11.50 11.50 11.38 0 0 0
08/03/2021
11.50
 43,800 11.38 11.53 11.38 200 0 0.0
05/03/2021
11.38
 8,900 11.53 11.53 11.38 0 0 0
04/03/2021
11.53
 14,500 11.56 11.56 11.38 100 0 0.0
03/03/2021
11.56
 27,900 11.56 11.56 11.50 0 0 0
02/03/2021
11.56
 9,600 11.44 11.56 11.44 0 0 0
01/03/2021
11.44
 23,000 11.44 11.53 11.41 0 0 0
26/02/2021
11.44
 14,800 11.50 11.50 11.38 0 0 0
25/02/2021
11.50
 200 11.56 11.56 11.50 0 0 0
24/02/2021
11.56
 8,100 11.56 11.56 11.38 0 0 0
23/02/2021
11.56
 18,600 11.50 11.63 11.50 0 0 0
22/02/2021
11.50
 8,500 11.32 11.50 11.41 0 0 0
19/02/2021
11.32
 43,500 11.44 11.63 11.32 0 0 0
18/02/2021
11.44
 16,200 11.50 11.63 11.38 0 0 0
17/02/2021
11.50
 9,700 11.38 11.81 11.38 0 0 0
09/02/2021
11.38
 7,000 11.38 11.44 11.38 0 0 0
08/02/2021
11.38
 38,700 11.41 11.44 11.38 0 0 0
05/02/2021
11.41
 46,400 11.38 11.44 11.38 400 0 0.0
04/02/2021
11.38
 4,700 11.63 11.63 11.38 0 0 0
03/02/2021
11.63
 19,700 11.38 11.81 11.13 10,000 0 0.2
02/02/2021
11.38
 9,400 11.35 11.38 11.07 0 0 0
01/02/2021
11.35
 15,700 11.41 11.41 11.20 0 0 0
29/01/2021
11.41
 12,700 11.32 11.41 11.20 0 0 0
28/01/2021
11.32
 91,000 11.63 11.63 10.83 0 0 0
27/01/2021
11.63
 60,300 11.63 11.81 11.63 40,000 0 0.8
26/01/2021
11.63
 59,100 11.69 11.69 11.56 30,500 0 0.6
25/01/2021
11.69
 30,700 11.75 11.75 11.56 3,500 0 0.1
22/01/2021
11.75
 39,300 11.63 11.75 11.56 10,500 0 0.2
21/01/2021
11.63
 141,300 11.41 11.69 11.41 30,000 0 0.6
20/01/2021
11.41
 32,500 11.41 11.41 11.35 5,500 0 0.1
19/01/2021
11.41
 101,600 11.63 11.63 11.38 27,000 0 0.5
18/01/2021
11.63
 59,300 11.53 11.63 11.44 18,100 0 0.3
15/01/2021
11.53
 44,700 11.53 11.53 11.41 16,800 0 0.3
14/01/2021
11.53
 36,700 11.53 11.63 11.47 18,300 0 0.3
13/01/2021
11.53
 25,100 11.63 11.63 11.50 0 0 0
12/01/2021
11.63
 19,600 11.63 11.66 11.56 0 0 0
11/01/2021
11.63
 41,600 11.50 11.63 11.44 0 0 0
08/01/2021
11.50
 63,700 11.56 11.56 11.44 0 0 0
07/01/2021
11.56
 62,800 11.81 11.81 11.47 0 0 0
06/01/2021
11.81
 18,200 11.47 11.87 11.47 0 0 0
05/01/2021
11.47
 68,600 11.44 11.50 11.41 0 0 0
04/01/2021
11.44
 352,400 12.18 12.18 11.35 5,300 0 0.1
31/12/2020
12.18
 33,760 12.18 12.18 12.15 0 0 0
30/12/2020
12.18
 15,040 12.15 12.21 12.12 0 0 0
29/12/2020
12.15
 23,430 12.12 12.24 12.12 0 0 0
28/12/2020
12.12
 23,770 12.12 12.30 12.12 0 0 0
25/12/2020
12.12
 11,850 12.09 12.24 12.12 0 0 0
24/12/2020
12.09
 33,940 12.18 12.24 12.06 0 0 0
23/12/2020
12.18
 16,780 12.09 12.18 12.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |