CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-05) 		-0.05 -0.16% 871,200 -604,500 -19.3
31.60
32
31.80
2 tháng
(2025-10-06) 		-0.10 -0.31% 1,806,600 -1,245,500 -39.8
31.60
32.05
31.80
3 tháng
(2025-09-08) 		-0.70 -2.15% 2,360,600 -1,606,100 -51.4
31.60
32.60
31.80
6 tháng
(2025-06-09) 		-1.14 -3.45% 5,110,800 -2,872,500 -94.1
31.60
34.01
31.80
12 tháng
(2024-12-10) 		0.48 1.52% 7,811,100 -2,874,399 -94.2
29.47
36.96
31.80
24 tháng
(2023-12-18) 		10.03 45.87% 13,535,000 -2,894,399 -94.8
21.74
36.96
31.80
36 tháng
(2022-12-21) 		13.96 77.77% 18,171,400 -2,955,166 -99.2
17.70
36.96
31.80
60 tháng
(2020-12-31) 		18.83 144.06% 33,322,660 -2,337,299 -91.6
12.11
36.96
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
12.63
 13,780 12.52 12.63 12.52 13,780 2,100 0.3
19/02/2019
12.52
 17,900 12.63 12.63 12.52 11,530 100 0.3
18/02/2019
12.63
 15,720 12.63 12.63 12.35 14,700 200 0.3
15/02/2019
12.63
 18,700 12.63 12.63 12.52 10,000 100 0.2
14/02/2019
12.63
 26,710 12.13 12.63 12.02 6,120 2,000 0.1
13/02/2019
12.13
 27,550 11.78 12.19 11.91 12,380 1,500 0.2
12/02/2019
11.78
 18,540 11.64 11.78 11.64 1,500 3,200 -0.0
11/02/2019
11.64
 5,730 11.61 11.72 11.61 0 2,500 -0.1
01/02/2019
11.61
 11,400 11.53 11.61 11.47 0 1,000 -0.0
31/01/2019
11.53
 3,390 11.53 11.64 11.53 0 0 0
30/01/2019
11.53
 5,870 11.53 11.53 11.53 0 0 0
29/01/2019
11.53
 27,900 11.56 11.56 11.53 0 0 0
28/01/2019
11.56
 40,110 11.56 11.58 11.53 0 2,680 -0.1
25/01/2019
11.56
 59,940 11.53 11.56 11.53 0 0 0
24/01/2019
11.53
 23,600 11.47 11.53 11.53 0 0 0
23/01/2019
11.47
 40 11.53 11.53 11.47 0 0 0
22/01/2019
11.53
 27,210 11.50 11.53 11.50 0 0 0
21/01/2019
11.50
 125,650 11.45 11.53 11.45 0 106,050 -2.2
18/01/2019
11.45
 74,210 11.45 11.53 11.45 0 57,350 -1.2
17/01/2019
11.45
 22,490 11.47 11.53 11.45 290 4,390 -0.1
16/01/2019
11.47
 21,000 11.53 11.53 11.47 0 4,190 -0.1
15/01/2019
11.53
 31,440 11.53 11.53 11.47 0 7,490 -0.2
14/01/2019
11.53
 17,310 11.69 11.69 11.53 0 4,300 -0.1
11/01/2019
11.69
 4,010 11.69 11.69 11.53 0 0 0
10/01/2019
11.69
 10,490 11.47 11.69 11.42 0 0 0
09/01/2019
11.47
 11,530 11.53 11.53 11.47 0 1,430 -0.0
08/01/2019
11.53
 18,880 11.50 11.53 11.47 0 0 0
07/01/2019
11.50
 13,670 11.53 11.53 11.47 0 0 0
04/01/2019
11.53
 7,350 11.53 11.53 11.39 0 0 0
03/01/2019
11.53
 1,810 11.47 11.53 11.42 0 0 0
02/01/2019
11.47
 12,250 11.58 11.58 11.47 0 0 0
28/12/2018
11.58
 8,300 11.53 11.58 11.42 0 1,100 -0.0
27/12/2018
11.53
 530 11.53 11.64 11.53 0 0 0
26/12/2018
11.53
 8,120 11.53 11.83 11.53 0 0 0
25/12/2018
11.53
 4,740 11.47 11.53 11.39 0 0 0
24/12/2018
11.47
 7,530 11.64 11.64 11.47 0 260 -0.0
21/12/2018
11.64
 1,730 11.64 11.64 11.42 0 0 0
20/12/2018
11.64
 16,450 11.53 11.80 11.53 0 2,000 -0.0
19/12/2018
11.53
 48,460 11.50 11.53 11.50 0 0 0
18/12/2018
11.50
 1,010 11.53 11.53 11.42 0 0 0
17/12/2018
11.53
 0 11.53 11.53 11.53 0 0 0
14/12/2018
11.53
 14,820 11.53 11.53 11.53 0 0 0
13/12/2018
11.53
 11,650 11.53 11.64 11.53 0 1,130 -0.0
12/12/2018
11.53
 37,820 11.80 11.86 11.14 0 25,000 -0.5
11/12/2018
11.80
 3,000 11.86 11.86 11.80 0 600 -0.0
10/12/2018
11.86
 15,230 11.86 11.86 11.86 0 1,000 -0.0
07/12/2018
11.86
 8,950 11.97 11.97 11.86 0 0 0
06/12/2018
11.97
 0 11.97 11.97 11.97 0 0 0
05/12/2018
11.97
 8,570 12.08 12.08 11.97 7,570 0 0.2
04/12/2018
12.08
 16,580 12.08 12.27 12.08 16,570 0 0.4
03/12/2018
12.08
 15,420 12.27 12.27 11.80 11,660 0 0.3
30/11/2018
12.27
 10,500 12.27 12.27 12.24 10,000 0 0.2
29/11/2018
12.27
 3,460 12.08 12.27 12.08 3,450 0 0.1
28/11/2018
12.08
 6,650 12.08 12.08 11.97 6,550 0 0.1
27/11/2018
12.08
 8,100 11.91 12.08 11.91 3,100 0 0.1
26/11/2018
11.91
 10,920 11.91 11.91 11.80 10,820 0 0.2
23/11/2018
11.91
 9,160 11.91 11.97 11.86 9,080 280 0.2
22/11/2018
11.91
 5,310 11.91 11.91 11.80 4,050 0 0.1
21/11/2018
11.91
 18,730 11.97 11.97 11.80 18,550 0 0.4
20/11/2018
11.97
 16,000 11.97 11.97 11.80 15,900 0 0.3
19/11/2018
11.97
 7,840 11.97 12.08 11.97 7,810 0 0.2
16/11/2018
11.97
 13,310 11.80 12.22 11.75 3,280 0 0.1
15/11/2018
11.80
 8,130 11.47 11.80 11.53 7,130 0 0.2
14/11/2018
11.47
 9,580 11.36 11.47 11.36 2,000 6,560 -0.1
13/11/2018
11.36
 18,280 11.80 11.80 11.25 8,280 990 0.2
12/11/2018
11.80
 42,390 11.80 11.80 11.64 39,880 0 0.9
09/11/2018
11.80
 2,120 11.80 11.80 11.80 120 500 -0.0
08/11/2018
11.80
 1,050 11.80 11.80 11.80 0 0 0
07/11/2018
11.80
 1,200 11.58 11.80 11.64 0 1,000 -0.0
06/11/2018
11.58
 5,970 12.08 12.08 11.58 0 660 -0.0
05/11/2018
12.08
 20,710 12.19 12.19 12.05 0 0 0
02/11/2018
12.19
 740 12.13 12.19 12.13 0 20 -0.0
01/11/2018
12.13
 430 12.35 12.35 12.13 0 0 0
31/10/2018
12.35
 550 12.13 12.35 12.35 0 0 0
30/10/2018
12.13
 9,660 12.35 12.41 12.13 8,950 0 0.2
29/10/2018
12.35
 21,750 12.43 12.43 12.30 12,630 0 0.3
26/10/2018
12.43
 110 12.30 12.43 12.19 0 0 0
25/10/2018
12.30
 5,260 12.24 12.30 12.19 2,320 0 0.1
24/10/2018
12.24
 16,670 12.32 12.32 12.24 13,980 7,650 0.1
23/10/2018
12.32
 43,130 12.35 12.49 12.32 3,090 40,000 -0.8
22/10/2018
12.35
 29,730 12.52 12.52 12.35 27,530 0 0.6
19/10/2018
12.52
 8,400 12.52 12.52 12.52 8,400 0 0.2
18/10/2018
12.52
 39,900 12.52 12.52 12.41 15,690 0 0.4
17/10/2018
12.52
 8,980 12.46 12.52 12.46 5,710 0 0.1
16/10/2018
12.46
 4,600 12.46 12.46 12.43 3,600 0 0.1
15/10/2018
12.46
 14,690 12.52 12.52 12.46 8,930 0 0.2
12/10/2018
12.52
 4,880 12.35 12.52 12.46 3,880 0 0.1
11/10/2018
12.35
 25,800 12.41 12.41 12.35 21,120 0 0.5
10/10/2018
12.41
 10 12.46 12.46 12.41 0 0 0
09/10/2018
12.46
 29,400 12.52 12.52 12.46 28,220 0 0.6
08/10/2018
12.52
 25,540 12.46 12.52 12.46 5,910 0 0.1
05/10/2018
12.46
 19,720 12.46 12.46 12.41 16,970 0 0.4
04/10/2018
12.46
 9,280 12.41 12.52 12.41 8,000 0 0.2
03/10/2018
12.41
 5,730 12.52 12.52 12.38 4,010 0 0.1
02/10/2018
12.52
 40,470 12.52 12.52 12.08 20,000 0 0.5
01/10/2018
12.52
 33,630 12.52 12.52 12.46 9,340 0 0.2
28/09/2018
12.52
 34,820 12.52 12.57 12.52 6,930 0 0.2
27/09/2018
12.52
 31,900 12.54 12.57 12.52 28,730 0 0.7
26/09/2018
12.54
 20,150 12.52 12.60 12.52 10,000 0 0.2
25/09/2018
12.52
 37,100 12.52 12.52 12.41 11,910 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |