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) 		0.15 0.53% 712,100 -47,900 -1.3
28
29
28.70
2 tháng
(2026-01-16) 		-0.50 -1.73% 2,352,000 -1,271,000 -35.1
26.50
29
28.70
3 tháng
(2025-12-17) 		-1.30 -4.37% 3,141,500 -1,723,400 -48.2
26.50
29.75
28.70
6 tháng
(2025-09-18) 		-1.93 -6.35% 5,481,300 -3,328,500 -99.5
26.50
30.38
28.70
12 tháng
(2025-03-24) 		-3.19 -10.09% 9,219,200 -4,658,399 -144.3
26.50
31.78
28.70
24 tháng
(2024-03-27) 		4 16.37% 14,797,600 -4,676,099 -144.8
24.41
34.44
28.70
36 tháng
(2023-04-03) 		9.97 53.95% 20,478,200 -4,697,890 -145.6
18.11
34.44
28.70
60 tháng
(2021-04-12) 		16.73 142.78% 34,265,000 -4,421,899 -147.4
11.29
34.44
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
11.15
 3,500 11.15 11.15 11.15 0 0 0
30/01/2020
11.15
 2,200 11.21 11.26 11.15 0 190 -0.0
22/01/2020
11.21
 5,100 11.18 11.26 11.21 0 100 -0.0
21/01/2020
11.18
 1,730 11.15 11.18 11.15 50 0 0.0
20/01/2020
11.15
 1,930 11.12 11.15 11.12 0 0 0
17/01/2020
11.12
 5,000 11.15 11.15 11.12 0 0 0
16/01/2020
11.15
 2,200 11.18 11.21 11.12 0 0 0
15/01/2020
11.18
 9,300 11.12 11.21 11.10 0 0 0
14/01/2020
11.12
 16,520 11.21 11.21 11.12 0 4,600 -0.1
13/01/2020
11.21
 8,160 11.12 11.26 11.21 0 0 0
10/01/2020
11.12
 720 11.10 11.18 11.12 0 0 0
09/01/2020
11.10
 500 11.12 11.12 11.10 0 0 0
08/01/2020
11.12
 10,000 11.10 11.15 11.12 0 0 0
07/01/2020
11.10
 5,000 11.15 11.15 11.10 0 0 0
06/01/2020
11.15
 12,050 11.12 11.15 11.10 0 0 0
03/01/2020
11.12
 20,970 11.12 11.15 11.12 0 0 0
02/01/2020
11.12
 1,500 11.04 11.15 11.12 0 0 0
31/12/2019
11.04
 3,870 11.21 11.21 11.04 0 2,070 -0.0
30/12/2019
11.21
 3,480 11.12 11.21 11.21 0 0 0
27/12/2019
11.12
 1,650 11.12 11.12 11.12 0 0 0
26/12/2019
11.12
 25,550 11.15 11.26 11.12 0 0 0
25/12/2019
11.15
 140 11.26 11.26 11.12 0 0 0
24/12/2019
11.26
 3,500 11.15 11.26 11.15 0 0 0
23/12/2019
11.15
 16,450 11.15 11.43 11.15 0 0 0
20/12/2019
11.15
 1,920 11.26 11.26 11.10 0 0 0
19/12/2019
11.26
 1,520 11.26 11.26 11.26 0 0 0
18/12/2019
11.26
 16,750 11.26 11.26 11.21 0 0 0
17/12/2019
11.26
 1,610 11.21 11.32 11.21 0 0 0
16/12/2019
11.21
 6,700 11.10 11.26 11.12 0 0 0
13/12/2019
11.10
 1,000 11.21 11.21 11.10 0 0 0
12/12/2019
11.21
 7,760 11.29 11.29 11.21 0 0 0
11/12/2019
11.29
 510 11.21 11.29 11.10 0 0 0
10/12/2019
11.21
 14,430 11.43 11.43 11.21 0 0 0
09/12/2019
11.43
 2,050 11.26 11.43 11.26 0 0 0
06/12/2019
11.26
 9,390 11.26 11.32 11.21 0 0 0
05/12/2019
11.26
 4,510 11.18 11.26 11.21 0 0 0
04/12/2019
11.18
 10,950 11.15 11.18 11.15 0 0 0
03/12/2019
11.15
 9,450 11.15 11.15 11.12 0 0 0
02/12/2019
11.15
 14,790 11.10 11.15 11.10 0 0 0
29/11/2019
11.10
 7,220 11.10 11.15 11.10 0 0 0
28/11/2019
11.10
 500 11.10 11.10 11.04 0 0 0
27/11/2019
11.10
 2,070 11.01 11.15 11.04 0 0 0
26/11/2019
11.01
 5,800 10.99 11.04 10.99 0 0 0
25/11/2019
10.99
 18,410 10.99 11.10 10.99 0 0 0
22/11/2019
10.99
 16,020 11.04 11.04 10.99 0 0 0
21/11/2019
11.04
 1,000 11.10 11.10 11.04 0 0 0
20/11/2019
11.10
 12,790 11.15 11.15 11.10 0 0 0
19/11/2019
11.15
 2,310 11.26 11.26 11.15 0 0 0
18/11/2019
11.26
 17,550 11.12 11.32 11.26 0 0 0
15/11/2019
11.12
 2,900 11.21 11.21 11.12 0 0 0
14/11/2019
11.21
 4,730 11.15 11.21 11.21 0 0 0
13/11/2019
11.15
 4,020 11.15 11.18 11.10 0 0 0
12/11/2019
11.15
 17,200 11.10 11.15 11.10 0 0 0
11/11/2019
11.10
 16,780 11.04 11.10 11.04 0 0 0
08/11/2019
11.04
 10 11.04 11.04 11.04 0 0 0
07/11/2019
11.04
 9,100 11.04 11.26 11.04 0 0 0
06/11/2019
11.04
 2,400 11.23 11.23 11.04 0 0 0
05/11/2019
11.23
 2,010 10.99 11.23 11.10 0 0 0
04/11/2019
10.99
 5,000 10.99 10.99 10.99 0 0 0
01/11/2019
10.99
 1,110 10.99 11.26 10.99 0 0 0
31/10/2019
10.99
 20,500 10.99 11.04 10.99 0 0 0
30/10/2019
10.99
 6,350 10.99 10.99 10.99 0 0 0
29/10/2019
10.99
 1,200 10.99 10.99 10.99 190 0 0.0
28/10/2019
10.99
 7,570 11.04 11.04 10.99 5,320 0 0.1
25/10/2019
11.04
 3,400 11.04 11.10 11.04 0 0 0
24/10/2019
11.04
 1,100 11.10 11.10 11.04 0 0 0
23/10/2019
11.10
 10 11.10 11.10 11.10 0 0 0
22/10/2019
11.10
 28,170 11.10 11.15 11.10 0 0 0
21/10/2019
11.10
 8,670 11.15 11.32 11.10 0 0 0
18/10/2019
11.15
 25,660 11.01 11.15 11.12 0 0 0
17/10/2019
11.01
 3,210 11.15 11.15 10.99 850 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |