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)
11/04/2019
11.38
 12,280 11.41 11.51 11.38 0 0 0
10/04/2019
11.41
 5,000 11.61 11.61 11.41 0 0 0
09/04/2019
11.61
 17,010 11.38 11.64 11.41 0 10 -0.0
08/04/2019
11.38
 3,200 11.20 11.38 11.36 0 0 0
05/04/2019
11.20
 6,330 11.77 11.77 11.20 0 330 -0.0
04/04/2019
11.77
 2,000 11.77 11.77 11.77 0 0 0
03/04/2019
11.77
 8,490 11.61 11.77 11.61 0 0 0
02/04/2019
11.61
 20,820 11.41 11.66 11.56 0 0 0
01/04/2019
11.41
 2,780 11.36 11.43 11.41 0 0 0
29/03/2019
11.36
 6,350 11.36 11.36 11.36 0 0 0
28/03/2019
11.36
 1,150 11.51 11.51 11.36 0 0 0
27/03/2019
11.51
 0 11.51 11.51 11.51 0 0 0
26/03/2019
11.51
 0 11.51 11.51 11.51 0 0 0
25/03/2019
11.51
 10 11.71 11.71 11.51 0 0 0
22/03/2019
11.71
 570 11.66 11.71 11.69 0 560 -0.0
21/03/2019
11.66
 8,500 11.74 11.74 11.66 0 0 0
20/03/2019
11.74
 2,010 11.51 11.74 11.74 0 0 0
19/03/2019
11.51
 11,500 11.41 11.51 11.51 0 11,350 -0.3
18/03/2019
11.41
 0 11.41 11.41 11.41 0 0 0
15/03/2019
11.41
 100 11.66 11.66 11.41 0 0 0
14/03/2019
11.66
 86,660 11.66 11.77 11.66 0 0 0
13/03/2019
11.66
 2,300 11.51 11.77 11.51 0 0 0
12/03/2019
11.51
 6,470 11.23 11.51 11.25 0 0 0
11/03/2019
11.23
 4,850 11.77 11.77 11.23 0 0 0
08/03/2019
11.77
 30 11.77 11.77 11.77 0 0 0
07/03/2019
11.77
 4,540 11.82 11.82 11.56 0 100 -0.0
06/03/2019
11.82
 91,800 11.77 11.82 11.77 0 200 -0.0
05/03/2019
11.77
 5,180 11.82 11.82 11.51 5,000 10 0.1
04/03/2019
11.82
 52,790 11.77 11.82 11.33 5,000 2,250 0.1
01/03/2019
11.77
 17,600 11.77 11.77 10.95 10,000 100 0.2
28/02/2019
11.77
 22,390 11.77 11.77 11.77 16,530 100 0.4
27/02/2019
11.77
 11,020 11.77 11.77 11.10 8,470 100 0.2
26/02/2019
11.77
 20,000 11.77 11.77 11.71 20,000 120 0.5
25/02/2019
11.77
 7,210 11.82 11.82 11.66 7,000 280 0.2
22/02/2019
11.82
 19,060 11.71 11.82 11.66 8,000 200 0.2
21/02/2019
11.71
 73,310 11.77 11.77 11.13 50,000 100 1.1
20/02/2019
11.77
 13,780 11.66 11.77 11.66 13,780 2,100 0.3
19/02/2019
11.66
 17,900 11.77 11.77 11.66 11,530 100 0.3
18/02/2019
11.77
 15,720 11.77 11.77 11.51 14,700 200 0.3
15/02/2019
11.77
 18,700 11.77 11.77 11.66 10,000 100 0.2
14/02/2019
11.77
 26,710 11.31 11.77 11.20 6,120 2,000 0.1
13/02/2019
11.31
 27,550 10.97 11.36 11.10 12,380 1,500 0.2
12/02/2019
10.97
 18,540 10.85 10.97 10.85 1,500 3,200 -0.0
11/02/2019
10.85
 5,730 10.82 10.92 10.82 0 2,500 -0.1
01/02/2019
10.82
 11,400 10.74 10.82 10.69 0 1,000 -0.0
31/01/2019
10.74
 3,390 10.74 10.85 10.74 0 0 0
30/01/2019
10.74
 5,870 10.74 10.74 10.74 0 0 0
29/01/2019
10.74
 27,900 10.77 10.77 10.74 0 0 0
28/01/2019
10.77
 40,110 10.77 10.79 10.74 0 2,680 -0.1
25/01/2019
10.77
 59,940 10.74 10.77 10.74 0 0 0
24/01/2019
10.74
 23,600 10.69 10.74 10.74 0 0 0
23/01/2019
10.69
 40 10.74 10.74 10.69 0 0 0
22/01/2019
10.74
 27,210 10.72 10.74 10.72 0 0 0
21/01/2019
10.72
 125,650 10.67 10.74 10.67 0 106,050 -2.2
18/01/2019
10.67
 74,210 10.67 10.74 10.67 0 57,350 -1.2
17/01/2019
10.67
 22,490 10.69 10.74 10.67 290 4,390 -0.1
16/01/2019
10.69
 21,000 10.74 10.74 10.69 0 4,190 -0.1
15/01/2019
10.74
 31,440 10.74 10.74 10.69 0 7,490 -0.2
14/01/2019
10.74
 17,310 10.90 10.90 10.74 0 4,300 -0.1
11/01/2019
10.90
 4,010 10.90 10.90 10.74 0 0 0
10/01/2019
10.90
 10,490 10.69 10.90 10.64 0 0 0
09/01/2019
10.69
 11,530 10.74 10.74 10.69 0 1,430 -0.0
08/01/2019
10.74
 18,880 10.72 10.74 10.69 0 0 0
07/01/2019
10.72
 13,670 10.74 10.74 10.69 0 0 0
04/01/2019
10.74
 7,350 10.74 10.74 10.62 0 0 0
03/01/2019
10.74
 1,810 10.69 10.74 10.64 0 0 0
02/01/2019
10.69
 12,250 10.79 10.79 10.69 0 0 0
28/12/2018
10.79
 8,300 10.74 10.79 10.64 0 1,100 -0.0
27/12/2018
10.74
 530 10.74 10.85 10.74 0 0 0
26/12/2018
10.74
 8,120 10.74 11.02 10.74 0 0 0
25/12/2018
10.74
 4,740 10.69 10.74 10.62 0 0 0
24/12/2018
10.69
 7,530 10.85 10.85 10.69 0 260 -0.0
21/12/2018
10.85
 1,730 10.85 10.85 10.64 0 0 0
20/12/2018
10.85
 16,450 10.74 11.00 10.74 0 2,000 -0.0
19/12/2018
10.74
 48,460 10.72 10.74 10.72 0 0 0
18/12/2018
10.72
 1,010 10.74 10.74 10.64 0 0 0
17/12/2018
10.74
 0 10.74 10.74 10.74 0 0 0
14/12/2018
10.74
 14,820 10.74 10.74 10.74 0 0 0
13/12/2018
10.74
 11,650 10.74 10.85 10.74 0 1,130 -0.0
12/12/2018
10.74
 37,820 11.00 11.05 10.38 0 25,000 -0.5
11/12/2018
11.00
 3,000 11.05 11.05 11.00 0 600 -0.0
10/12/2018
11.05
 15,230 11.05 11.05 11.05 0 1,000 -0.0
07/12/2018
11.05
 8,950 11.15 11.15 11.05 0 0 0
06/12/2018
11.15
 0 11.15 11.15 11.15 0 0 0
05/12/2018
11.15
 8,570 11.25 11.25 11.15 7,570 0 0.2
04/12/2018
11.25
 16,580 11.25 11.43 11.25 16,570 0 0.4
03/12/2018
11.25
 15,420 11.43 11.43 11.00 11,660 0 0.3
30/11/2018
11.43
 10,500 11.43 11.43 11.41 10,000 0 0.2
29/11/2018
11.43
 3,460 11.25 11.43 11.25 3,450 0 0.1
28/11/2018
11.25
 6,650 11.25 11.25 11.15 6,550 0 0.1
27/11/2018
11.25
 8,100 11.10 11.25 11.10 3,100 0 0.1
26/11/2018
11.10
 10,920 11.10 11.10 11.00 10,820 0 0.2
23/11/2018
11.10
 9,160 11.10 11.15 11.05 9,080 280 0.2
22/11/2018
11.10
 5,310 11.10 11.10 11.00 4,050 0 0.1
21/11/2018
11.10
 18,730 11.15 11.15 11.00 18,550 0 0.4
20/11/2018
11.15
 16,000 11.15 11.15 11.00 15,900 0 0.3
19/11/2018
11.15
 7,840 11.15 11.25 11.15 7,810 0 0.2
16/11/2018
11.15
 13,310 11.00 11.38 10.95 3,280 0 0.1
15/11/2018
11.00
 8,130 10.69 11.00 10.74 7,130 0 0.2
14/11/2018
10.69
 9,580 10.59 10.69 10.59 2,000 6,560 -0.1

Chính sách bảo mật | Điều khoản sử dụng |