CTCP Thủy điện Miền Trung (chp)

27.60
0.20
(0.73%)
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
(2026-05-20) 		-0.45 -1.62% 130,300 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-1 -3.52% 411,200 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-23) 		-0.75 -2.66% 845,800 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-22) 		-0.99 -3.47% 4,022,200 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-24) 		-2.37 -7.96% 9,155,000 -4,704,421 -145.4
25.59
30.59
27.60
24 tháng
(2024-07-01) 		-0.18 -0.65% 14,243,100 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-05) 		9.36 51.86% 20,219,700 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-15) 		15.71 134.39% 33,555,700 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2019
10.71
 500 10.71 10.71 10.66 0 0 0
27/11/2019
10.71
 2,070 10.63 10.77 10.66 0 0 0
26/11/2019
10.63
 5,800 10.61 10.66 10.61 0 0 0
25/11/2019
10.61
 18,410 10.61 10.71 10.61 0 0 0
22/11/2019
10.61
 16,020 10.66 10.66 10.61 0 0 0
21/11/2019
10.66
 1,000 10.71 10.71 10.66 0 0 0
20/11/2019
10.71
 12,790 10.77 10.77 10.71 0 0 0
19/11/2019
10.77
 2,310 10.87 10.87 10.77 0 0 0
18/11/2019
10.87
 17,550 10.74 10.93 10.87 0 0 0
15/11/2019
10.74
 2,900 10.82 10.82 10.74 0 0 0
14/11/2019
10.82
 4,730 10.77 10.82 10.82 0 0 0
13/11/2019
10.77
 4,020 10.77 10.79 10.71 0 0 0
12/11/2019
10.77
 17,200 10.71 10.77 10.71 0 0 0
11/11/2019
10.71
 16,780 10.66 10.71 10.66 0 0 0
08/11/2019
10.66
 10 10.66 10.66 10.66 0 0 0
07/11/2019
10.66
 9,100 10.66 10.87 10.66 0 0 0
06/11/2019
10.66
 2,400 10.85 10.85 10.66 0 0 0
05/11/2019
10.85
 2,010 10.61 10.85 10.71 0 0 0
04/11/2019
10.61
 5,000 10.61 10.61 10.61 0 0 0
01/11/2019
10.61
 1,110 10.61 10.87 10.61 0 0 0
31/10/2019
10.61
 20,500 10.61 10.66 10.61 0 0 0
30/10/2019
10.61
 6,350 10.61 10.61 10.61 0 0 0
29/10/2019
10.61
 1,200 10.61 10.61 10.61 190 0 0.0
28/10/2019
10.61
 7,570 10.66 10.66 10.61 5,320 0 0.1
25/10/2019
10.66
 3,400 10.66 10.71 10.66 0 0 0
24/10/2019
10.66
 1,100 10.71 10.71 10.66 0 0 0
23/10/2019
10.71
 10 10.71 10.71 10.71 0 0 0
22/10/2019
10.71
 28,170 10.71 10.77 10.71 0 0 0
21/10/2019
10.71
 8,670 10.77 10.93 10.71 0 0 0
18/10/2019
10.77
 25,660 10.63 10.77 10.74 0 0 0
17/10/2019
10.63
 3,210 10.77 10.77 10.61 850 0 0.0
16/10/2019
10.77
 2,080 10.79 10.79 10.77 0 0 0
15/10/2019
10.79
 8,360 10.85 10.85 10.61 3,640 0 0.1
14/10/2019
10.85
 1,110 10.77 10.85 10.63 0 0 0
11/10/2019
10.77
 12,840 10.77 10.79 10.77 0 2,780 -0.1
10/10/2019
10.77
 3,520 10.82 10.87 10.77 0 0 0
09/10/2019
10.82
 18,900 10.82 10.85 10.82 0 0 0
08/10/2019
10.82
 25,830 10.82 10.85 10.82 0 0 0
07/10/2019
10.82
 18,420 10.82 10.85 10.82 1,180 0 0.0
04/10/2019
10.82
 18,040 10.93 10.98 10.82 8,820 20,000 -0.2
03/10/2019
10.93
 11,050 10.90 10.93 10.87 0 0 0
02/10/2019
10.90
 21,210 10.93 10.93 10.90 0 0 0
01/10/2019
10.93
 13,220 10.87 10.93 10.93 20,000 0 0.4
30/09/2019
10.87
 28,360 10.82 10.87 10.82 0 0 0
27/09/2019
10.82
 14,160 10.85 10.87 10.82 0 0 0
26/09/2019
10.85
 460 10.87 10.87 10.85 0 0 0
25/09/2019
10.87
 100 10.87 10.87 10.87 0 0 0
24/09/2019
10.87
 10,850 10.87 10.87 10.87 0 0 0
23/09/2019
10.87
 19,350 10.87 11.14 10.87 0 0 0
20/09/2019
10.87
 2,400 10.85 10.93 10.87 0 0 0
19/09/2019
10.85
 2,370 10.87 10.87 10.85 0 0 0
18/09/2019
10.87
 17,300 10.87 10.93 10.53 0 0 0
17/09/2019
10.87
 1,000 10.93 10.93 10.87 0 0 0
16/09/2019
10.93
 2,200 10.95 10.95 10.93 0 0 0
13/09/2019
10.95
 18,910 10.95 10.98 10.95 0 0 0
12/09/2019
10.95
 20,830 10.95 11.01 10.95 0 55,000 -1.1
11/09/2019
10.95
 11,680 10.95 10.98 10.95 0 0 0
10/09/2019
10.95
 3,630 10.95 10.95 10.95 0 0 0
09/09/2019
10.95
 16,640 10.95 11.01 10.95 55,000 0 1.1
06/09/2019
10.95
 10,660 10.87 10.95 10.93 250 0 0.0
05/09/2019
10.87
 4,340 10.93 10.93 10.87 0 0 0
04/09/2019
10.93
 11,020 10.82 10.93 10.50 0 0 0
03/09/2019
10.82
 18,360 11.19 11.19 10.77 0 0 0
30/08/2019
11.19
 3,410 10.87 11.30 11.19 0 0 0
29/08/2019
10.87
 14,680 10.87 10.90 10.87 0 0 0
28/08/2019
10.87
 15,410 10.93 10.98 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |