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)
28/05/2019
11.92
 5,000 12.18 12.18 11.92 0 0 0
27/05/2019
12.18
 2,400 12.02 12.23 11.51 0 0 0
24/05/2019
12.02
 10,730 12.02 12.28 11.87 0 0 0
23/05/2019
12.02
 21,220 11.92 12.02 11.92 0 0 0
22/05/2019
11.92
 17,960 11.77 12.02 11.82 0 0 0
21/05/2019
11.77
 7,000 11.77 11.77 11.66 0 0 0
20/05/2019
11.77
 18,410 11.77 11.77 11.77 0 0 0
17/05/2019
11.77
 480 11.77 11.77 11.71 0 0 0
16/05/2019
11.77
 15,730 11.77 11.77 11.71 0 0 0
15/05/2019
11.77
 18,940 11.69 11.77 11.66 0 0 0
14/05/2019
11.69
 18,580 11.71 11.71 11.66 400 0 0.0
13/05/2019
11.71
 26,690 11.66 11.79 11.69 0 0 0
10/05/2019
11.66
 14,730 11.66 11.66 11.66 0 0 0
09/05/2019
11.66
 3,050 11.66 11.66 11.41 0 0 0
08/05/2019
11.66
 4,000 11.66 11.66 11.66 0 0 0
07/05/2019
11.66
 5,000 11.66 11.66 11.66 0 0 0
06/05/2019
11.66
 7,260 11.66 11.66 11.66 0 0 0
03/05/2019
11.66
 5,900 11.71 11.71 11.64 0 0 0
02/05/2019
11.71
 20,920 11.77 11.77 11.66 0 0 0
26/04/2019
11.77
 7,710 11.84 11.84 11.77 0 0 0
25/04/2019
11.84
 40,680 11.74 11.84 11.77 0 0 0
24/04/2019
11.74
 14,030 11.69 11.77 11.56 0 0 0
23/04/2019
11.69
 3,540 11.41 11.69 11.33 0 0 0
22/04/2019
11.41
 6,660 11.25 11.51 11.33 0 0 0
19/04/2019
11.25
 4,510 11.36 11.36 11.25 0 0 0
18/04/2019
11.36
 8,180 11.41 11.41 11.31 0 0 0
17/04/2019
11.41
 1,330 11.51 11.51 11.41 0 0 0
16/04/2019
11.51
 6,640 11.51 11.51 11.51 0 0 0
12/04/2019
11.51
 17,830 11.38 11.56 11.51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |