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)
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
13/11/2018
10.59
 18,280 11.00 11.00 10.49 8,280 990 0.2
12/11/2018
11.00
 42,390 11.00 11.00 10.85 39,880 0 0.9
09/11/2018
11.00
 2,120 11.00 11.00 11.00 120 500 -0.0
08/11/2018
11.00
 1,050 11.00 11.00 11.00 0 0 0
07/11/2018
11.00
 1,200 10.79 11.00 10.85 0 1,000 -0.0
06/11/2018
10.79
 5,970 11.25 11.25 10.79 0 660 -0.0
05/11/2018
11.25
 20,710 11.36 11.36 11.23 0 0 0
02/11/2018
11.36
 740 11.31 11.36 11.31 0 20 -0.0
01/11/2018
11.31
 430 11.51 11.51 11.31 0 0 0
31/10/2018
11.51
 550 11.31 11.51 11.51 0 0 0
30/10/2018
11.31
 9,660 11.51 11.56 11.31 8,950 0 0.2
29/10/2018
11.51
 21,750 11.59 11.59 11.46 12,630 0 0.3
26/10/2018
11.59
 110 11.46 11.59 11.36 0 0 0
25/10/2018
11.46
 5,260 11.41 11.46 11.36 2,320 0 0.1
24/10/2018
11.41
 16,670 11.48 11.48 11.41 13,980 7,650 0.1
23/10/2018
11.48
 43,130 11.51 11.64 11.48 3,090 40,000 -0.8
22/10/2018
11.51
 29,730 11.66 11.66 11.51 27,530 0 0.6
19/10/2018
11.66
 8,400 11.66 11.66 11.66 8,400 0 0.2
18/10/2018
11.66
 39,900 11.66 11.66 11.56 15,690 0 0.4
17/10/2018
11.66
 8,980 11.61 11.66 11.61 5,710 0 0.1
16/10/2018
11.61
 4,600 11.61 11.61 11.59 3,600 0 0.1
15/10/2018
11.61
 14,690 11.66 11.66 11.61 8,930 0 0.2
12/10/2018
11.66
 4,880 11.51 11.66 11.61 3,880 0 0.1
11/10/2018
11.51
 25,800 11.56 11.56 11.51 21,120 0 0.5
10/10/2018
11.56
 10 11.61 11.61 11.56 0 0 0
09/10/2018
11.61
 29,400 11.66 11.66 11.61 28,220 0 0.6
08/10/2018
11.66
 25,540 11.61 11.66 11.61 5,910 0 0.1
05/10/2018
11.61
 19,720 11.61 11.61 11.56 16,970 0 0.4
04/10/2018
11.61
 9,280 11.56 11.66 11.56 8,000 0 0.2
03/10/2018
11.56
 5,730 11.66 11.66 11.54 4,010 0 0.1
02/10/2018
11.66
 40,470 11.66 11.66 11.25 20,000 0 0.5
01/10/2018
11.66
 33,630 11.66 11.66 11.61 9,340 0 0.2
28/09/2018
11.66
 34,820 11.66 11.71 11.66 6,930 0 0.2
27/09/2018
11.66
 31,900 11.69 11.71 11.66 28,730 0 0.7
26/09/2018
11.69
 20,150 11.66 11.74 11.66 10,000 0 0.2
25/09/2018
11.66
 37,100 11.66 11.66 11.56 11,910 0 0.3
24/09/2018
11.66
 23,170 11.66 11.69 11.64 20,000 0 0.5
21/09/2018
11.66
 15,930 11.66 11.69 11.66 15,000 0 0.3
20/09/2018
11.66
 1,250 11.66 11.71 11.56 0 0 0
19/09/2018
11.66
 16,470 11.61 11.66 11.61 15,000 0 0.3
18/09/2018
11.61
 28,870 11.61 11.61 11.56 21,570 400 0.5
17/09/2018
11.61
 28,090 11.61 11.71 11.61 16,080 0 0.4
14/09/2018
11.61
 36,510 11.61 11.61 11.54 12,450 0 0.3
13/09/2018
11.61
 22,290 11.56 11.61 11.51 0 0 0
12/09/2018
11.56
 21,100 11.61 11.61 11.51 0 0 0
11/09/2018
11.61
 30,070 11.66 11.71 11.61 0 0 0
10/09/2018
11.66
 15,440 11.66 11.66 11.66 0 0 0
07/09/2018
11.66
 5,110 11.66 11.66 11.64 0 0 0
06/09/2018
11.66
 19,900 11.15 11.66 11.31 0 1,080 -0.0
05/09/2018
11.15
 38,650 11.66 11.71 11.15 19,830 20 0.5
04/09/2018
11.66
 27,310 11.66 11.77 11.66 25,170 0 0.6
31/08/2018
11.66
 11,430 11.77 11.77 11.66 5,180 0 0.1
30/08/2018
11.77
 35,760 11.66 11.77 11.66 14,820 0 0.3
29/08/2018
11.66
 10,040 11.66 11.77 11.66 5,000 0 0.1
28/08/2018
11.66
 49,710 11.77 11.77 11.66 16,310 10,010 0.1
27/08/2018
11.77
 28,170 11.77 11.82 11.61 2,310 0 0.1
24/08/2018
11.77
 18,460 11.77 11.77 11.66 14,380 0 0.3
23/08/2018
11.77
 19,650 11.56 11.77 11.51 5,020 0 0.1
22/08/2018
11.56
 11,800 11.59 11.59 11.51 9,100 0 0.2
21/08/2018
11.59
 12,490 11.56 11.77 11.56 8,560 0 0.2
20/08/2018
11.56
 1,069,060 11.87 12.02 11.51 74,650 1,053,080 -22.0
17/08/2018
11.87
 33,830 11.97 12.02 11.87 1,390 0 0.0
16/08/2018
11.97
 171,260 11.51 12.18 11.51 48,290 0 1.1
15/08/2018
11.51
 24,770 11.92 11.97 11.51 0 0 0
14/08/2018
11.92
 66,550 12.18 12.18 11.92 500 0 0.0
13/08/2018
12.18
 30,420 12.15 12.18 12.07 7,000 0 0.2
10/08/2018
12.15
 16,310 12.12 12.18 12.12 6,010 0 0.1
09/08/2018
12.12
 76,910 12.12 12.18 12.02 12,000 0 0.3
08/08/2018
12.12
 12,230 12.12 12.12 12.07 10,000 0 0.2
07/08/2018
12.12
 26,020 12.12 12.12 12.02 19,860 0 0.5
06/08/2018
12.12
 48,260 12.07 12.18 12.02 27,030 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |