CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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
(2026-08-18) 		0.03 0.13% 191,100 -63,400 -1.8
25.50
29.05
26.15
2 tháng
(2026-07-20) 		0.36 1.41% 608,000 -63,400 -1.8
25.26
29.05
26.15
3 tháng
(2026-06-19) 		0.17 0.67% 797,500 -63,400 -1.8
25.26
29.05
26.15
6 tháng
(2026-03-23) 		-0.34 -1.29% 1,795,900 -157,000 -4.6
24.24
29.05
26.15
12 tháng
(2025-09-22) 		-1.36 -4.97% 7,440,700 -3,516,400 -105.0
23.40
29.05
26.15
24 tháng
(2024-09-27) 		-0.06 -0.22% 14,101,500 -4,868,100 -150.6
20.45
31.11
26.15
36 tháng
(2023-10-03) 		9.04 53.34% 19,632,100 -4,895,500 -151.4
16.96
31.11
26.15
60 tháng
(2021-10-13) 		13.79 112.98% 33,125,300 -4,881,907 -158.6
12.21
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
10.84
 57,300 10.59 10.84 10.56 13,800 0 0.3
12/04/2021
10.59
 48,000 10.56 10.59 10.56 44,800 0 0.9
09/04/2021
10.56
 53,300 10.61 10.61 10.39 31,400 0 0.6
08/04/2021
10.61
 62,200 10.45 10.61 10.45 47,700 0 0.9
07/04/2021
10.45
 21,400 10.42 10.45 10.34 0 0 0
06/04/2021
10.42
 23,300 10.45 10.45 10.34 0 0 0
05/04/2021
10.45
 23,700 10.39 10.45 10.39 5,000 0 0.1
02/04/2021
10.39
 30,200 10.39 10.42 10.36 0 200 -0.0
01/04/2021
10.39
 39,200 10.34 10.39 10.34 0 0 0
31/03/2021
10.34
 21,000 10.34 10.45 10.34 0 0 0
30/03/2021
10.34
 13,600 10.36 10.39 10.31 0 0 0
29/03/2021
10.36
 15,800 10.34 10.36 10.34 0 0 0
26/03/2021
10.34
 16,100 10.36 10.39 10.34 0 0 0
25/03/2021
10.36
 17,800 10.36 10.42 10.34 0 0 0
24/03/2021
10.36
 15,500 10.39 10.42 10.34 0 0 0
23/03/2021
10.39
 6,700 10.42 10.45 10.34 0 0 0
22/03/2021
10.42
 5,400 10.36 10.45 10.36 0 0 0
19/03/2021
10.36
 20,900 10.39 10.42 10.36 0 0 0
18/03/2021
10.39
 11,900 10.39 10.45 10.39 0 0 0
17/03/2021
10.39
 13,300 10.36 10.45 10.34 0 0 0
16/03/2021
10.36
 13,100 10.45 10.45 10.34 0 0 0
15/03/2021
10.45
 22,800 10.39 10.45 10.39 100 0 0.0
12/03/2021
10.39
 16,400 10.36 10.45 10.39 0 0 0
11/03/2021
10.36
 11,600 10.34 10.39 10.34 0 0 0
10/03/2021
10.34
 44,200 10.36 10.39 10.34 0 0 0
09/03/2021
10.36
 21,900 10.39 10.39 10.28 0 0 0
08/03/2021
10.39
 43,800 10.28 10.42 10.28 200 0 0.0
05/03/2021
10.28
 8,900 10.42 10.42 10.28 0 0 0
04/03/2021
10.42
 14,500 10.45 10.45 10.28 100 0 0.0
03/03/2021
10.45
 27,900 10.45 10.45 10.39 0 0 0
02/03/2021
10.45
 9,600 10.34 10.45 10.34 0 0 0
01/03/2021
10.34
 23,000 10.34 10.42 10.31 0 0 0
26/02/2021
10.34
 14,800 10.39 10.39 10.28 0 0 0
25/02/2021
10.39
 200 10.45 10.45 10.39 0 0 0
24/02/2021
10.45
 8,100 10.45 10.45 10.28 0 0 0
23/02/2021
10.45
 18,600 10.39 10.50 10.39 0 0 0
22/02/2021
10.39
 8,500 10.23 10.39 10.31 0 0 0
19/02/2021
10.23
 43,500 10.34 10.50 10.23 0 0 0
18/02/2021
10.34
 16,200 10.39 10.50 10.28 0 0 0
17/02/2021
10.39
 9,700 10.28 10.67 10.28 0 0 0
09/02/2021
10.28
 7,000 10.28 10.34 10.28 0 0 0
08/02/2021
10.28
 38,700 10.31 10.34 10.28 0 0 0
05/02/2021
10.31
 46,400 10.28 10.34 10.28 400 0 0.0
04/02/2021
10.28
 4,700 10.50 10.50 10.28 0 0 0
03/02/2021
10.50
 19,700 10.28 10.67 10.06 10,000 0 0.2
02/02/2021
10.28
 9,400 10.25 10.28 10.00 0 0 0
01/02/2021
10.25
 15,700 10.31 10.31 10.11 0 0 0
29/01/2021
10.31
 12,700 10.23 10.31 10.11 0 0 0
28/01/2021
10.23
 91,000 10.50 10.50 9.78 0 0 0
27/01/2021
10.50
 60,300 10.50 10.67 10.50 40,000 0 0.8
26/01/2021
10.50
 59,100 10.56 10.56 10.45 30,500 0 0.6
25/01/2021
10.56
 30,700 10.61 10.61 10.45 3,500 0 0.1
22/01/2021
10.61
 39,300 10.50 10.61 10.45 10,500 0 0.2
21/01/2021
10.50
 141,300 10.31 10.56 10.31 30,000 0 0.6
20/01/2021
10.31
 32,500 10.31 10.31 10.25 5,500 0 0.1
19/01/2021
10.31
 101,600 10.50 10.50 10.28 27,000 0 0.5
18/01/2021
10.50
 59,300 10.42 10.50 10.34 18,100 0 0.3
15/01/2021
10.42
 44,700 10.42 10.42 10.31 16,800 0 0.3
14/01/2021
10.42
 36,700 10.42 10.50 10.36 18,300 0 0.3
13/01/2021
10.42
 25,100 10.50 10.50 10.39 0 0 0
12/01/2021
10.50
 19,600 10.50 10.53 10.45 0 0 0
11/01/2021
10.50
 41,600 10.39 10.50 10.34 0 0 0
08/01/2021
10.39
 63,700 10.45 10.45 10.34 0 0 0
07/01/2021
10.45
 62,800 10.67 10.67 10.36 0 0 0
06/01/2021
10.67
 18,200 10.36 10.73 10.36 0 0 0
05/01/2021
10.36
 68,600 10.34 10.39 10.31 0 0 0
04/01/2021
10.34
 352,400 11.00 11.00 10.25 5,300 0 0.1
31/12/2020
11.00
 33,760 11.00 11.00 10.98 0 0 0
30/12/2020
11.00
 15,040 10.98 11.03 10.95 0 0 0
29/12/2020
10.98
 23,430 10.95 11.06 10.95 0 0 0
28/12/2020
10.95
 23,770 10.95 11.11 10.95 0 0 0
25/12/2020
10.95
 11,850 10.92 11.06 10.95 0 0 0
24/12/2020
10.92
 33,940 11.00 11.06 10.89 0 0 0
23/12/2020
11.00
 16,780 10.92 11.00 10.92 0 0 0
22/12/2020
10.92
 16,580 11.00 11.00 10.92 0 0 0
21/12/2020
11.00
 32,790 10.92 11.03 10.92 0 0 0
18/12/2020
10.92
 12,660 10.89 10.95 10.89 0 0 0
17/12/2020
10.89
 10,010 10.95 10.95 10.86 0 0 0
16/12/2020
10.95
 19,140 10.95 10.95 10.84 0 4,000 -0.1
15/12/2020
10.95
 23,490 10.92 10.95 10.84 100 0 0.0
14/12/2020
10.92
 30,900 10.89 10.98 10.86 0 0 0
11/12/2020
10.89
 12,150 10.84 10.89 10.78 0 0 0
10/12/2020
10.84
 16,100 10.86 10.89 10.78 0 0 0
09/12/2020
10.86
 54,060 10.86 10.89 10.84 0 0 0
08/12/2020
10.86
 21,340 10.89 10.95 10.84 0 0 0
07/12/2020
10.89
 16,870 10.89 10.92 10.84 0 0 0
04/12/2020
10.89
 7,220 10.95 10.95 10.84 0 0 0
03/12/2020
10.95
 13,400 10.92 10.95 10.84 0 0 0
02/12/2020
10.92
 11,380 10.84 10.92 10.86 0 1,650 -0.0
01/12/2020
10.84
 3,470 10.84 10.84 10.78 0 0 0
30/11/2020
10.84
 17,460 10.84 10.89 10.84 0 0 0
27/11/2020
10.84
 23,370 10.81 10.86 10.78 100 0 0.0
26/11/2020
10.81
 11,350 10.89 10.89 10.78 0 0 0
25/11/2020
10.89
 71,640 10.75 10.89 10.78 0 0 0
24/11/2020
10.75
 7,580 10.75 10.75 10.70 0 0 0
23/11/2020
10.75
 80,080 10.75 10.81 10.73 0 0 0
20/11/2020
10.75
 26,210 10.75 10.78 10.75 0 0 0
19/11/2020
10.75
 17,480 10.73 10.78 10.70 0 0 0
18/11/2020
10.73
 14,740 10.78 10.78 10.73 0 0 0
17/11/2020
10.78
 20,620 10.78 10.84 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |