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)
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
05/02/2021
11.02
 46,400 10.99 11.05 10.99 400 0 0.0
04/02/2021
10.99
 4,700 11.23 11.23 10.99 0 0 0
03/02/2021
11.23
 19,700 10.99 11.40 10.75 10,000 0 0.2
02/02/2021
10.99
 9,400 10.96 10.99 10.69 0 0 0
01/02/2021
10.96
 15,700 11.02 11.02 10.81 0 0 0
29/01/2021
11.02
 12,700 10.93 11.02 10.81 0 0 0
28/01/2021
10.93
 91,000 11.23 11.23 10.45 0 0 0
27/01/2021
11.23
 60,300 11.23 11.40 11.23 40,000 0 0.8
26/01/2021
11.23
 59,100 11.28 11.28 11.17 30,500 0 0.6
25/01/2021
11.28
 30,700 11.34 11.34 11.17 3,500 0 0.1
22/01/2021
11.34
 39,300 11.23 11.34 11.17 10,500 0 0.2
21/01/2021
11.23
 141,300 11.02 11.28 11.02 30,000 0 0.6
20/01/2021
11.02
 32,500 11.02 11.02 10.96 5,500 0 0.1
19/01/2021
11.02
 101,600 11.23 11.23 10.99 27,000 0 0.5
18/01/2021
11.23
 59,300 11.14 11.23 11.05 18,100 0 0.3
15/01/2021
11.14
 44,700 11.14 11.14 11.02 16,800 0 0.3
14/01/2021
11.14
 36,700 11.14 11.23 11.08 18,300 0 0.3
13/01/2021
11.14
 25,100 11.23 11.23 11.11 0 0 0
12/01/2021
11.23
 19,600 11.23 11.25 11.17 0 0 0
11/01/2021
11.23
 41,600 11.11 11.23 11.05 0 0 0
08/01/2021
11.11
 63,700 11.17 11.17 11.05 0 0 0
07/01/2021
11.17
 62,800 11.40 11.40 11.08 0 0 0
06/01/2021
11.40
 18,200 11.08 11.46 11.08 0 0 0
05/01/2021
11.08
 68,600 11.05 11.11 11.02 0 0 0
04/01/2021
11.05
 352,400 11.76 11.76 10.96 5,300 0 0.1
31/12/2020
11.76
 33,760 11.76 11.76 11.73 0 0 0
30/12/2020
11.76
 15,040 11.73 11.79 11.70 0 0 0
29/12/2020
11.73
 23,430 11.70 11.82 11.70 0 0 0
28/12/2020
11.70
 23,770 11.70 11.88 11.70 0 0 0
25/12/2020
11.70
 11,850 11.67 11.82 11.70 0 0 0
24/12/2020
11.67
 33,940 11.76 11.82 11.64 0 0 0
23/12/2020
11.76
 16,780 11.67 11.76 11.67 0 0 0
22/12/2020
11.67
 16,580 11.76 11.76 11.67 0 0 0
21/12/2020
11.76
 32,790 11.67 11.79 11.67 0 0 0
18/12/2020
11.67
 12,660 11.64 11.70 11.64 0 0 0
17/12/2020
11.64
 10,010 11.70 11.70 11.61 0 0 0
16/12/2020
11.70
 19,140 11.70 11.70 11.58 0 4,000 -0.1
15/12/2020
11.70
 23,490 11.67 11.70 11.58 100 0 0.0
14/12/2020
11.67
 30,900 11.64 11.73 11.61 0 0 0
11/12/2020
11.64
 12,150 11.58 11.64 11.52 0 0 0
10/12/2020
11.58
 16,100 11.61 11.64 11.52 0 0 0
09/12/2020
11.61
 54,060 11.61 11.64 11.58 0 0 0
08/12/2020
11.61
 21,340 11.64 11.70 11.58 0 0 0
07/12/2020
11.64
 16,870 11.64 11.67 11.58 0 0 0
04/12/2020
11.64
 7,220 11.70 11.70 11.58 0 0 0
03/12/2020
11.70
 13,400 11.67 11.70 11.58 0 0 0
02/12/2020
11.67
 11,380 11.58 11.67 11.61 0 1,650 -0.0
01/12/2020
11.58
 3,470 11.58 11.58 11.52 0 0 0
30/11/2020
11.58
 17,460 11.58 11.64 11.58 0 0 0
27/11/2020
11.58
 23,370 11.55 11.61 11.52 100 0 0.0
26/11/2020
11.55
 11,350 11.64 11.64 11.52 0 0 0
25/11/2020
11.64
 71,640 11.49 11.64 11.52 0 0 0
24/11/2020
11.49
 7,580 11.49 11.49 11.43 0 0 0
23/11/2020
11.49
 80,080 11.49 11.55 11.46 0 0 0
20/11/2020
11.49
 26,210 11.49 11.52 11.49 0 0 0
19/11/2020
11.49
 17,480 11.46 11.52 11.43 0 0 0
18/11/2020
11.46
 14,740 11.52 11.52 11.46 0 0 0
17/11/2020
11.52
 20,620 11.52 11.58 11.46 0 0 0
16/11/2020
11.52
 37,660 11.64 11.64 11.49 10 0 0.0
13/11/2020
11.64
 20,670 11.70 11.70 11.61 0 0 0
12/11/2020
11.70
 26,960 11.67 11.73 11.64 0 0 0
11/11/2020
11.67
 12,430 11.73 11.73 11.55 0 0 0
10/11/2020
11.73
 9,300 11.79 11.79 11.64 0 0 0
09/11/2020
11.79
 8,990 11.73 11.82 11.70 0 0 0
06/11/2020
11.73
 25,150 11.70 11.82 11.58 0 0 0
05/11/2020
11.70
 28,230 11.73 11.76 11.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |