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)
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
16/10/2019
11.15
 2,080 11.18 11.18 11.15 0 0 0
15/10/2019
11.18
 8,360 11.23 11.23 10.99 3,640 0 0.1
14/10/2019
11.23
 1,110 11.15 11.23 11.01 0 0 0
11/10/2019
11.15
 12,840 11.15 11.18 11.15 0 2,780 -0.1
10/10/2019
11.15
 3,520 11.21 11.26 11.15 0 0 0
09/10/2019
11.21
 18,900 11.21 11.23 11.21 0 0 0
08/10/2019
11.21
 25,830 11.21 11.23 11.21 0 0 0
07/10/2019
11.21
 18,420 11.21 11.23 11.21 1,180 0 0.0
04/10/2019
11.21
 18,040 11.32 11.37 11.21 8,820 20,000 -0.2
03/10/2019
11.32
 11,050 11.29 11.32 11.26 0 0 0
02/10/2019
11.29
 21,210 11.32 11.32 11.29 0 0 0
01/10/2019
11.32
 13,220 11.26 11.32 11.32 20,000 0 0.4
30/09/2019
11.26
 28,360 11.21 11.26 11.21 0 0 0
27/09/2019
11.21
 14,160 11.23 11.26 11.21 0 0 0
26/09/2019
11.23
 460 11.26 11.26 11.23 0 0 0
25/09/2019
11.26
 100 11.26 11.26 11.26 0 0 0
24/09/2019
11.26
 10,850 11.26 11.26 11.26 0 0 0
23/09/2019
11.26
 19,350 11.26 11.54 11.26 0 0 0
20/09/2019
11.26
 2,400 11.23 11.32 11.26 0 0 0
19/09/2019
11.23
 2,370 11.26 11.26 11.23 0 0 0
18/09/2019
11.26
 17,300 11.26 11.32 10.90 0 0 0
17/09/2019
11.26
 1,000 11.32 11.32 11.26 0 0 0
16/09/2019
11.32
 2,200 11.34 11.34 11.32 0 0 0
13/09/2019
11.34
 18,910 11.34 11.37 11.34 0 0 0
12/09/2019
11.34
 20,830 11.34 11.40 11.34 0 55,000 -1.1
11/09/2019
11.34
 11,680 11.34 11.37 11.34 0 0 0
10/09/2019
11.34
 3,630 11.34 11.34 11.34 0 0 0
09/09/2019
11.34
 16,640 11.34 11.40 11.34 55,000 0 1.1
06/09/2019
11.34
 10,660 11.26 11.34 11.32 250 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |