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)
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
04/11/2020
11.73
 12,160 11.64 11.73 11.67 0 0 0
03/11/2020
11.64
 8,510 11.58 11.67 11.58 0 0 0
02/11/2020
11.58
 23,710 11.55 11.70 11.55 0 0 0
30/10/2020
11.55
 10,920 11.46 11.58 11.46 0 0 0
29/10/2020
11.46
 12,680 11.34 11.46 11.28 0 0 0
28/10/2020
11.34
 10,900 11.40 11.49 11.34 100 0 0.0
27/10/2020
11.40
 31,780 11.49 11.58 11.40 0 0 0
26/10/2020
11.49
 11,150 11.49 11.58 11.49 0 0 0
23/10/2020
11.49
 14,000 11.46 11.55 11.40 0 0 0
22/10/2020
11.46
 18,830 11.55 11.58 11.46 0 0 0
21/10/2020
11.55
 23,190 11.67 11.67 11.55 0 0 0
20/10/2020
11.67
 19,790 11.70 11.70 11.58 0 260 -0.0
19/10/2020
11.70
 5,300 11.85 11.85 11.70 0 0 0
16/10/2020
11.85
 9,560 11.88 11.94 11.76 0 0 0
15/10/2020
11.88
 36,060 11.70 12.18 11.88 100 0 0.0
14/10/2020
11.70
 13,330 11.70 11.76 11.64 0 20 -0.0
13/10/2020
11.70
 22,260 11.52 11.70 11.46 0 0 0
12/10/2020
11.52
 30,420 11.58 11.58 11.52 0 0 0
09/10/2020
11.58
 22,080 11.40 11.64 11.55 0 0 0
08/10/2020
11.40
 4,290 11.52 11.52 11.40 100 0 0.0
07/10/2020
11.52
 33,210 11.55 11.82 11.52 0 0 0
06/10/2020
11.55
 23,880 11.79 11.79 11.46 0 0 0
05/10/2020
11.79
 23,330 11.49 11.82 11.49 0 0 0
02/10/2020
11.49
 40,820 11.46 11.67 11.40 0 0 0
01/10/2020
11.46
 42,430 11.46 11.52 11.34 0 0 0
30/09/2020
11.46
 8,430 11.34 11.49 11.34 0 0 0
29/09/2020
11.34
 4,430 11.43 11.43 11.28 0 0 0
28/09/2020
11.43
 9,450 11.46 11.46 11.28 0 0 0
25/09/2020
11.46
 7,890 11.40 11.46 11.31 0 0 0
24/09/2020
11.40
 5,160 11.46 11.52 11.40 0 0 0
23/09/2020
11.46
 4,950 11.58 11.58 11.23 0 0 0
22/09/2020
11.58
 33,820 11.61 11.61 11.28 0 0 0
21/09/2020
11.61
 13,390 11.76 11.76 11.28 0 0 0
18/09/2020
11.76
 320 11.46 11.76 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |