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)
27/04/2020
10.02
 5,450 10.08 10.08 9.97 0 0 0
24/04/2020
10.08
 16,760 9.97 10.08 9.97 7,660 5,260 0.0
23/04/2020
9.97
 370 10.08 10.08 9.81 0 140 -0.0
22/04/2020
10.08
 21,380 10.08 10.08 10.02 8,490 0 0.2
21/04/2020
10.08
 28,410 10.08 10.08 9.81 14,000 0 0.3
20/04/2020
10.08
 10,400 10.24 10.24 10.08 0 0 0
17/04/2020
10.24
 2,310 10.24 10.24 10.24 0 0 0
16/04/2020
10.24
 1,600 10.08 10.71 9.63 0 0 0
15/04/2020
10.08
 6,430 9.87 10.08 9.73 1,430 0 0.0
14/04/2020
9.87
 3,240 9.79 9.87 9.87 3,100 0 0.1
13/04/2020
9.79
 1,300 9.73 9.79 9.79 0 0 0
10/04/2020
9.73
 680 9.73 9.73 9.73 0 0 0
09/04/2020
9.73
 3,000 9.71 9.76 9.60 0 0 0
08/04/2020
9.71
 170 9.55 9.71 9.68 0 0 0
07/04/2020
9.55
 20,490 9.55 9.55 9.36 0 0 0
06/04/2020
9.55
 12,730 9.44 9.55 9.36 0 0 0
03/04/2020
9.44
 18,510 9.18 9.49 9.31 0 3,810 -0.1
01/04/2020
9.18
 5,010 9.34 9.55 9.12 0 0 0
31/03/2020
9.34
 1,110 9.55 9.55 9.34 0 0 0
30/03/2020
9.55
 6,710 9.55 9.81 9.49 0 0 0
27/03/2020
9.55
 860 9.55 9.71 9.49 0 0 0
26/03/2020
9.55
 2,960 9.81 9.81 9.34 400 2,530 -0.0
25/03/2020
9.81
 13,820 9.55 9.81 9.26 0 0 0
24/03/2020
9.55
 10,020 9.39 9.55 9.02 0 0 0
23/03/2020
9.39
 50,750 9.81 10.02 9.36 0 0 0
20/03/2020
9.81
 17,900 9.84 9.84 9.81 0 7,400 -0.1
19/03/2020
9.84
 20,790 9.92 9.92 9.84 0 0 0
18/03/2020
9.92
 24,750 10.02 10.08 9.92 0 0 0
17/03/2020
10.02
 3,160 9.55 10.18 10.02 0 0 0
16/03/2020
9.55
 17,620 9.97 9.97 9.55 0 1,840 -0.0
13/03/2020
9.97
 7,200 9.97 9.97 9.60 0 0 0
12/03/2020
9.97
 40,280 10.18 10.18 9.97 0 0 0
11/03/2020
10.18
 19,100 10.63 10.63 10.18 0 0 0
10/03/2020
10.63
 40 10.08 10.69 10.63 0 0 0
09/03/2020
10.08
 53,870 10.71 10.71 10.08 0 0 0
06/03/2020
10.71
 8,600 10.71 10.74 10.61 0 0 0
05/03/2020
10.71
 7,200 10.71 10.71 10.71 0 0 0
04/03/2020
10.71
 12,100 10.61 10.71 10.61 0 0 0
03/03/2020
10.61
 24,810 10.61 10.82 10.61 0 290 -0.0
02/03/2020
10.61
 1,730 10.48 10.61 10.48 0 0 0
28/02/2020
10.48
 1,850 10.48 10.48 10.45 0 0 0
27/02/2020
10.48
 11,200 10.50 10.50 10.48 0 2,940 -0.1
26/02/2020
10.50
 12,870 10.61 10.61 10.50 0 2,150 -0.0
25/02/2020
10.61
 8,860 10.61 10.61 10.61 0 0 0
24/02/2020
10.61
 2,140 10.61 10.61 10.61 0 0 0
21/02/2020
10.61
 27,950 10.71 10.79 10.61 0 0 0
20/02/2020
10.71
 27,250 10.74 10.77 10.71 0 0 0
19/02/2020
10.74
 10,700 10.77 10.77 10.71 0 0 0
18/02/2020
10.77
 20 10.71 10.77 10.77 0 0 0
17/02/2020
10.71
 10,540 10.77 10.77 10.71 0 0 0
14/02/2020
10.77
 4,200 10.71 10.77 10.74 0 0 0
13/02/2020
10.71
 7,280 10.69 10.79 10.71 0 0 0
12/02/2020
10.69
 0 10.69 10.69 10.69 0 0 0
11/02/2020
10.69
 3,100 10.77 10.77 10.69 0 0 0
10/02/2020
10.77
 0 10.77 10.77 10.77 0 0 0
07/02/2020
10.77
 4,120 10.71 10.77 10.77 0 3,800 -0.1
06/02/2020
10.71
 30 10.71 10.71 10.71 0 0 0
05/02/2020
10.71
 10,990 10.74 10.74 10.63 0 0 0
04/02/2020
10.74
 4,600 10.63 10.74 10.63 0 0 0
03/02/2020
10.63
 15,000 10.77 10.77 10.63 0 7,500 -0.2
31/01/2020
10.77
 3,500 10.77 10.77 10.77 0 0 0
30/01/2020
10.77
 2,200 10.82 10.87 10.77 0 190 -0.0
22/01/2020
10.82
 5,100 10.79 10.87 10.82 0 100 -0.0
21/01/2020
10.79
 1,730 10.77 10.79 10.77 50 0 0.0
20/01/2020
10.77
 1,930 10.74 10.77 10.74 0 0 0
17/01/2020
10.74
 5,000 10.77 10.77 10.74 0 0 0
16/01/2020
10.77
 2,200 10.79 10.82 10.74 0 0 0
15/01/2020
10.79
 9,300 10.74 10.82 10.71 0 0 0
14/01/2020
10.74
 16,520 10.82 10.82 10.74 0 4,600 -0.1
13/01/2020
10.82
 8,160 10.74 10.87 10.82 0 0 0
10/01/2020
10.74
 720 10.71 10.79 10.74 0 0 0
09/01/2020
10.71
 500 10.74 10.74 10.71 0 0 0
08/01/2020
10.74
 10,000 10.71 10.77 10.74 0 0 0
07/01/2020
10.71
 5,000 10.77 10.77 10.71 0 0 0
06/01/2020
10.77
 12,050 10.74 10.77 10.71 0 0 0
03/01/2020
10.74
 20,970 10.74 10.77 10.74 0 0 0
02/01/2020
10.74
 1,500 10.66 10.77 10.74 0 0 0
31/12/2019
10.66
 3,870 10.82 10.82 10.66 0 2,070 -0.0
30/12/2019
10.82
 3,480 10.74 10.82 10.82 0 0 0
27/12/2019
10.74
 1,650 10.74 10.74 10.74 0 0 0
26/12/2019
10.74
 25,550 10.77 10.87 10.74 0 0 0
25/12/2019
10.77
 140 10.87 10.87 10.74 0 0 0
24/12/2019
10.87
 3,500 10.77 10.87 10.77 0 0 0
23/12/2019
10.77
 16,450 10.77 11.03 10.77 0 0 0
20/12/2019
10.77
 1,920 10.87 10.87 10.71 0 0 0
19/12/2019
10.87
 1,520 10.87 10.87 10.87 0 0 0
18/12/2019
10.87
 16,750 10.87 10.87 10.82 0 0 0
17/12/2019
10.87
 1,610 10.82 10.93 10.82 0 0 0
16/12/2019
10.82
 6,700 10.71 10.87 10.74 0 0 0
13/12/2019
10.71
 1,000 10.82 10.82 10.71 0 0 0
12/12/2019
10.82
 7,760 10.90 10.90 10.82 0 0 0
11/12/2019
10.90
 510 10.82 10.90 10.71 0 0 0
10/12/2019
10.82
 14,430 11.03 11.03 10.82 0 0 0
09/12/2019
11.03
 2,050 10.87 11.03 10.87 0 0 0
06/12/2019
10.87
 9,390 10.87 10.93 10.82 0 0 0
05/12/2019
10.87
 4,510 10.79 10.87 10.82 0 0 0
04/12/2019
10.79
 10,950 10.77 10.79 10.77 0 0 0
03/12/2019
10.77
 9,450 10.77 10.77 10.74 0 0 0
02/12/2019
10.77
 14,790 10.71 10.77 10.71 0 0 0
29/11/2019
10.71
 7,220 10.71 10.77 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |