CTCP Thủy điện Miền Trung (chp)

28
-0.10
(-0.36%)
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
(2025-12-29) 		-1.35 -4.58% 1,241,700 -876,000 -25.0
28
29.60
28
2 tháng
(2025-12-01) 		-1.53 -5.17% 1,616,000 -1,036,000 -29.9
28
29.80
28
3 tháng
(2025-10-30) 		-1.63 -5.47% 2,524,800 -1,678,400 -50.4
28
29.82
28
6 tháng
(2025-08-01) 		-2.73 -8.87% 5,736,800 -3,683,300 -116.4
28
30.83
28
12 tháng
(2025-02-03) 		-1.27 -4.31% 8,737,400 -3,853,399 -122.3
27.46
34.44
28
24 tháng
(2024-02-15) 		6.15 28% 13,943,000 -3,870,799 -122.9
21.95
34.44
28
36 tháng
(2023-02-13) 		10.41 58.81% 19,096,400 -3,897,290 -126.1
17.43
34.44
28
60 tháng
(2021-02-23) 		16.54 142.98% 33,202,600 -3,532,199 -123.8
11.29
34.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
10.52
 18,410 10.44 10.66 10.44 0 0 0
23/06/2020
10.44
 90 10.44 10.44 10.44 0 0 0
22/06/2020
10.44
 10,200 10.49 10.49 10.44 0 0 0
19/06/2020
10.49
 0 10.49 10.49 10.49 0 0 0
18/06/2020
10.49
 130 10.49 10.49 10.49 0 0 0
17/06/2020
10.49
 0 10.49 10.49 10.49 0 0 0
16/06/2020
10.49
 2,910 10.44 10.77 10.49 0 0 0
15/06/2020
10.44
 40,000 10.47 10.52 10.44 0 0 0
12/06/2020
10.47
 12,000 10.44 10.47 10.19 0 0 0
11/06/2020
10.44
 19,000 10.47 10.90 10.44 0 0 0
10/06/2020
10.47
 5,400 10.60 10.60 10.47 0 0 0
09/06/2020
10.60
 5,480 10.60 10.60 10.00 0 0 0
08/06/2020
10.60
 2,500 10.63 10.63 10.44 0 0 0
05/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
04/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
03/06/2020
10.63
 52,460 10.49 10.63 10.44 0 0 0
02/06/2020
10.49
 19,810 10.44 10.49 10.44 0 0 0
01/06/2020
10.44
 18,240 10.49 10.49 10.44 0 0 0
29/05/2020
10.49
 9,190 10.55 10.55 10.49 0 0 0
28/05/2020
10.55
 2,610 10.55 10.55 10.55 0 0 0
27/05/2020
10.55
 800 10.49 10.55 10.49 0 0 0
26/05/2020
10.49
 0 10.49 10.49 10.49 0 0 0
25/05/2020
10.49
 6,900 10.58 10.71 10.44 0 0 0
22/05/2020
10.58
 7,510 10.60 10.60 10.49 0 0 0
21/05/2020
10.60
 9,250 10.60 10.66 10.47 0 0 0
20/05/2020
10.60
 14,560 10.71 10.71 10.44 0 0 0
19/05/2020
10.71
 10,380 10.82 10.82 10.47 0 0 0
18/05/2020
10.82
 10 10.49 10.82 10.82 0 0 0
15/05/2020
10.49
 30 10.49 10.49 10.49 0 0 0
14/05/2020
10.49
 340 10.49 10.49 10.27 0 0 0
13/05/2020
10.49
 7,590 10.44 10.49 10.49 0 0 0
12/05/2020
10.44
 3,460 10.44 10.77 10.44 0 0 0
11/05/2020
10.44
 13,700 10.33 10.44 10.44 0 0 0
08/05/2020
10.33
 50 10.71 11.26 10.33 0 0 0
07/05/2020
10.71
 7,010 10.82 10.82 10.44 0 0 0
06/05/2020
10.82
 560 10.71 10.82 10.22 0 0 0
05/05/2020
10.71
 1,800 10.44 10.71 10.44 0 0 0
04/05/2020
10.44
 11,300 10.44 10.44 10.44 0 0 0
29/04/2020
10.44
 0 10.44 10.44 10.44 0 0 0
28/04/2020
10.44
 10,100 10.38 10.44 10.27 0 0 0
27/04/2020
10.38
 5,450 10.44 10.44 10.33 0 0 0
24/04/2020
10.44
 16,760 10.33 10.44 10.33 7,660 5,260 0.0
23/04/2020
10.33
 370 10.44 10.44 10.16 0 140 -0.0
22/04/2020
10.44
 21,380 10.44 10.44 10.38 8,490 0 0.2
21/04/2020
10.44
 28,410 10.44 10.44 10.16 14,000 0 0.3
20/04/2020
10.44
 10,400 10.60 10.60 10.44 0 0 0
17/04/2020
10.60
 2,310 10.60 10.60 10.60 0 0 0
16/04/2020
10.60
 1,600 10.44 11.10 9.97 0 0 0
15/04/2020
10.44
 6,430 10.22 10.44 10.08 1,430 0 0.0
14/04/2020
10.22
 3,240 10.14 10.22 10.22 3,100 0 0.1
13/04/2020
10.14
 1,300 10.08 10.14 10.14 0 0 0
10/04/2020
10.08
 680 10.08 10.08 10.08 0 0 0
09/04/2020
10.08
 3,000 10.05 10.11 9.94 0 0 0
08/04/2020
10.05
 170 9.89 10.05 10.03 0 0 0
07/04/2020
9.89
 20,490 9.89 9.89 9.70 0 0 0
06/04/2020
9.89
 12,730 9.78 9.89 9.70 0 0 0
03/04/2020
9.78
 18,510 9.50 9.83 9.64 0 3,810 -0.1
01/04/2020
9.50
 5,010 9.67 9.89 9.45 0 0 0
31/03/2020
9.67
 1,110 9.89 9.89 9.67 0 0 0
30/03/2020
9.89
 6,710 9.89 10.16 9.83 0 0 0
27/03/2020
9.89
 860 9.89 10.05 9.83 0 0 0
26/03/2020
9.89
 2,960 10.16 10.16 9.67 400 2,530 -0.0
25/03/2020
10.16
 13,820 9.89 10.16 9.59 0 0 0
24/03/2020
9.89
 10,020 9.72 9.89 9.34 0 0 0
23/03/2020
9.72
 50,750 10.16 10.38 9.70 0 0 0
20/03/2020
10.16
 17,900 10.19 10.19 10.16 0 7,400 -0.1
19/03/2020
10.19
 20,790 10.27 10.27 10.19 0 0 0
18/03/2020
10.27
 24,750 10.38 10.44 10.27 0 0 0
17/03/2020
10.38
 3,160 9.89 10.55 10.38 0 0 0
16/03/2020
9.89
 17,620 10.33 10.33 9.89 0 1,840 -0.0
13/03/2020
10.33
 7,200 10.33 10.33 9.94 0 0 0
12/03/2020
10.33
 40,280 10.55 10.55 10.33 0 0 0
11/03/2020
10.55
 19,100 11.01 11.01 10.55 0 0 0
10/03/2020
11.01
 40 10.44 11.07 11.01 0 0 0
09/03/2020
10.44
 53,870 11.10 11.10 10.44 0 0 0
06/03/2020
11.10
 8,600 11.10 11.12 10.99 0 0 0
05/03/2020
11.10
 7,200 11.10 11.10 11.10 0 0 0
04/03/2020
11.10
 12,100 10.99 11.10 10.99 0 0 0
03/03/2020
10.99
 24,810 10.99 11.21 10.99 0 290 -0.0
02/03/2020
10.99
 1,730 10.85 10.99 10.85 0 0 0
28/02/2020
10.85
 1,850 10.85 10.85 10.82 0 0 0
27/02/2020
10.85
 11,200 10.88 10.88 10.85 0 2,940 -0.1
26/02/2020
10.88
 12,870 10.99 10.99 10.88 0 2,150 -0.0
25/02/2020
10.99
 8,860 10.99 10.99 10.99 0 0 0
24/02/2020
10.99
 2,140 10.99 10.99 10.99 0 0 0
21/02/2020
10.99
 27,950 11.10 11.18 10.99 0 0 0
20/02/2020
11.10
 27,250 11.12 11.15 11.10 0 0 0
19/02/2020
11.12
 10,700 11.15 11.15 11.10 0 0 0
18/02/2020
11.15
 20 11.10 11.15 11.15 0 0 0
17/02/2020
11.10
 10,540 11.15 11.15 11.10 0 0 0
14/02/2020
11.15
 4,200 11.10 11.15 11.12 0 0 0
13/02/2020
11.10
 7,280 11.07 11.18 11.10 0 0 0
12/02/2020
11.07
 0 11.07 11.07 11.07 0 0 0
11/02/2020
11.07
 3,100 11.15 11.15 11.07 0 0 0
10/02/2020
11.15
 0 11.15 11.15 11.15 0 0 0
07/02/2020
11.15
 4,120 11.10 11.15 11.15 0 3,800 -0.1
06/02/2020
11.10
 30 11.10 11.10 11.10 0 0 0
05/02/2020
11.10
 10,990 11.12 11.12 11.01 0 0 0
04/02/2020
11.12
 4,600 11.01 11.12 11.01 0 0 0
03/02/2020
11.01
 15,000 11.15 11.15 11.01 0 7,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |