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)
22/12/2020
12.09
 16,580 12.18 12.18 12.09 0 0 0
21/12/2020
12.18
 32,790 12.09 12.21 12.09 0 0 0
18/12/2020
12.09
 12,660 12.06 12.12 12.06 0 0 0
17/12/2020
12.06
 10,010 12.12 12.12 12.03 0 0 0
16/12/2020
12.12
 19,140 12.12 12.12 12.00 0 4,000 -0.1
15/12/2020
12.12
 23,490 12.09 12.12 12.00 100 0 0.0
14/12/2020
12.09
 30,900 12.06 12.15 12.03 0 0 0
11/12/2020
12.06
 12,150 12.00 12.06 11.93 0 0 0
10/12/2020
12.00
 16,100 12.03 12.06 11.93 0 0 0
09/12/2020
12.03
 54,060 12.03 12.06 12.00 0 0 0
08/12/2020
12.03
 21,340 12.06 12.12 12.00 0 0 0
07/12/2020
12.06
 16,870 12.06 12.09 12.00 0 0 0
04/12/2020
12.06
 7,220 12.12 12.12 12.00 0 0 0
03/12/2020
12.12
 13,400 12.09 12.12 12.00 0 0 0
02/12/2020
12.09
 11,380 12.00 12.09 12.03 0 1,650 -0.0
01/12/2020
12.00
 3,470 12.00 12.00 11.93 0 0 0
30/11/2020
12.00
 17,460 12.00 12.06 12.00 0 0 0
27/11/2020
12.00
 23,370 11.96 12.03 11.93 100 0 0.0
26/11/2020
11.96
 11,350 12.06 12.06 11.93 0 0 0
25/11/2020
12.06
 71,640 11.90 12.06 11.93 0 0 0
24/11/2020
11.90
 7,580 11.90 11.90 11.84 0 0 0
23/11/2020
11.90
 80,080 11.90 11.96 11.87 0 0 0
20/11/2020
11.90
 26,210 11.90 11.93 11.90 0 0 0
19/11/2020
11.90
 17,480 11.87 11.93 11.84 0 0 0
18/11/2020
11.87
 14,740 11.93 11.93 11.87 0 0 0
17/11/2020
11.93
 20,620 11.93 12.00 11.87 0 0 0
16/11/2020
11.93
 37,660 12.06 12.06 11.90 10 0 0.0
13/11/2020
12.06
 20,670 12.12 12.12 12.03 0 0 0
12/11/2020
12.12
 26,960 12.09 12.15 12.06 0 0 0
11/11/2020
12.09
 12,430 12.15 12.15 11.96 0 0 0
10/11/2020
12.15
 9,300 12.21 12.21 12.06 0 0 0
09/11/2020
12.21
 8,990 12.15 12.24 12.12 0 0 0
06/11/2020
12.15
 25,150 12.12 12.24 12.00 0 0 0
05/11/2020
12.12
 28,230 12.15 12.18 11.96 0 0 0
04/11/2020
12.15
 12,160 12.06 12.15 12.09 0 0 0
03/11/2020
12.06
 8,510 12.00 12.09 12.00 0 0 0
02/11/2020
12.00
 23,710 11.96 12.12 11.96 0 0 0
30/10/2020
11.96
 10,920 11.87 12.00 11.87 0 0 0
29/10/2020
11.87
 12,680 11.75 11.87 11.69 0 0 0
28/10/2020
11.75
 10,900 11.81 11.90 11.75 100 0 0.0
27/10/2020
11.81
 31,780 11.90 12.00 11.81 0 0 0
26/10/2020
11.90
 11,150 11.90 12.00 11.90 0 0 0
23/10/2020
11.90
 14,000 11.87 11.96 11.81 0 0 0
22/10/2020
11.87
 18,830 11.96 12.00 11.87 0 0 0
21/10/2020
11.96
 23,190 12.09 12.09 11.96 0 0 0
20/10/2020
12.09
 19,790 12.12 12.12 12.00 0 260 -0.0
19/10/2020
12.12
 5,300 12.27 12.27 12.12 0 0 0
16/10/2020
12.27
 9,560 12.30 12.36 12.18 0 0 0
15/10/2020
12.30
 36,060 12.12 12.61 12.30 100 0 0.0
14/10/2020
12.12
 13,330 12.12 12.18 12.06 0 20 -0.0
13/10/2020
12.12
 22,260 11.93 12.12 11.87 0 0 0
12/10/2020
11.93
 30,420 12.00 12.00 11.93 0 0 0
09/10/2020
12.00
 22,080 11.81 12.06 11.96 0 0 0
08/10/2020
11.81
 4,290 11.93 11.93 11.81 100 0 0.0
07/10/2020
11.93
 33,210 11.96 12.24 11.93 0 0 0
06/10/2020
11.96
 23,880 12.21 12.21 11.87 0 0 0
05/10/2020
12.21
 23,330 11.90 12.24 11.90 0 0 0
02/10/2020
11.90
 40,820 11.87 12.09 11.81 0 0 0
01/10/2020
11.87
 42,430 11.87 11.93 11.75 0 0 0
30/09/2020
11.87
 8,430 11.75 11.90 11.75 0 0 0
29/09/2020
11.75
 4,430 11.84 11.84 11.69 0 0 0
28/09/2020
11.84
 9,450 11.87 11.87 11.69 0 0 0
25/09/2020
11.87
 7,890 11.81 11.87 11.72 0 0 0
24/09/2020
11.81
 5,160 11.87 11.93 11.81 0 0 0
23/09/2020
11.87
 4,950 12.00 12.00 11.63 0 0 0
22/09/2020
12.00
 33,820 12.03 12.03 11.69 0 0 0
21/09/2020
12.03
 13,390 12.18 12.18 11.69 0 0 0
18/09/2020
12.18
 320 11.87 12.18 11.87 0 0 0
17/09/2020
11.87
 25,930 11.96 12.30 11.87 0 0 0
16/09/2020
11.96
 1,400 11.96 11.96 11.87 0 0 0
15/09/2020
11.96
 12,630 11.96 12.18 11.78 0 0 0
14/09/2020
11.96
 39,860 11.50 11.96 11.50 0 0 0
11/09/2020
11.50
 19,580 11.44 11.50 11.38 0 0 0
10/09/2020
11.44
 1,510 11.41 11.44 11.44 0 0 0
09/09/2020
11.41
 1,900 11.41 11.41 11.38 0 0 0
08/09/2020
11.41
 8,960 11.44 11.44 11.38 0 0 0
07/09/2020
11.44
 26,730 11.41 11.44 11.32 0 0 0
04/09/2020
11.41
 1,750 11.44 11.50 11.32 0 0 0
03/09/2020
11.44
 1,840 11.60 11.60 11.38 0 0 0
01/09/2020
11.60
 790 11.60 11.63 11.56 0 0 0
31/08/2020
11.60
 21,450 11.56 11.66 11.38 0 0 0
28/08/2020
11.56
 6,070 11.53 11.60 11.53 0 0 0
27/08/2020
11.53
 10,480 11.50 11.53 11.50 0 0 0
26/08/2020
11.50
 29,850 11.50 11.63 11.50 0 0 0
25/08/2020
11.50
 23,930 11.50 11.56 11.50 0 0 0
24/08/2020
11.50
 3,060 11.50 11.56 11.47 0 50 -0.0
21/08/2020
11.50
 52,960 11.32 11.53 11.32 0 0 0
20/08/2020
11.32
 42,430 11.53 11.53 11.16 0 0 0
19/08/2020
11.53
 25,700 11.56 11.63 11.20 0 0 0
18/08/2020
11.56
 100 11.69 11.69 11.56 0 0 0
17/08/2020
11.69
 33,380 11.44 11.69 11.26 0 980 -0.0
14/08/2020
11.44
 19,270 11.69 11.69 11.44 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
13/08/2020
11.69
 144,340 11.02 11.69 11.20 0 0 0
12/08/2020
11.03
 78,860 10.79 11.03 10.76 0 0 0
11/08/2020
10.79
 11,560 10.79 10.85 10.79 0 0 0
10/08/2020
10.79
 14,530 10.76 10.91 10.74 1,000 0 0.0
07/08/2020
10.76
 650 10.76 10.76 10.76 0 0 0
06/08/2020
10.76
 4,130 10.65 10.79 10.65 0 0 0
05/08/2020
10.65
 5,440 10.68 10.68 10.45 0 0 0
04/08/2020
10.68
 4,230 10.50 10.74 10.68 0 280 -0.0

Chính sách bảo mật | Điều khoản sử dụng |