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)
03/04/2019
11.36
 8,490 11.21 11.36 11.21 0 0 0
02/04/2019
11.21
 20,820 11.01 11.26 11.16 0 0 0
01/04/2019
11.01
 2,780 10.97 11.04 11.01 0 0 0
29/03/2019
10.97
 6,350 10.97 10.97 10.97 0 0 0
28/03/2019
10.97
 1,150 11.11 11.11 10.97 0 0 0
27/03/2019
11.11
 0 11.11 11.11 11.11 0 0 0
26/03/2019
11.11
 0 11.11 11.11 11.11 0 0 0
25/03/2019
11.11
 10 11.31 11.31 11.11 0 0 0
22/03/2019
11.31
 570 11.26 11.31 11.29 0 560 -0.0
21/03/2019
11.26
 8,500 11.34 11.34 11.26 0 0 0
20/03/2019
11.34
 2,010 11.11 11.34 11.34 0 0 0
19/03/2019
11.11
 11,500 11.01 11.11 11.11 0 11,350 -0.3
18/03/2019
11.01
 0 11.01 11.01 11.01 0 0 0
15/03/2019
11.01
 100 11.26 11.26 11.01 0 0 0
14/03/2019
11.26
 86,660 11.26 11.36 11.26 0 0 0
13/03/2019
11.26
 2,300 11.11 11.36 11.11 0 0 0
12/03/2019
11.11
 6,470 10.84 11.11 10.87 0 0 0
11/03/2019
10.84
 4,850 11.36 11.36 10.84 0 0 0
08/03/2019
11.36
 30 11.36 11.36 11.36 0 0 0
07/03/2019
11.36
 4,540 11.41 11.41 11.16 0 100 -0.0
06/03/2019
11.41
 91,800 11.36 11.41 11.36 0 200 -0.0
05/03/2019
11.36
 5,180 11.41 11.41 11.11 5,000 10 0.1
04/03/2019
11.41
 52,790 11.36 11.41 10.94 5,000 2,250 0.1
01/03/2019
11.36
 17,600 11.36 11.36 10.57 10,000 100 0.2
28/02/2019
11.36
 22,390 11.36 11.36 11.36 16,530 100 0.4
27/02/2019
11.36
 11,020 11.36 11.36 10.72 8,470 100 0.2
26/02/2019
11.36
 20,000 11.36 11.36 11.31 20,000 120 0.5
25/02/2019
11.36
 7,210 11.41 11.41 11.26 7,000 280 0.2
22/02/2019
11.41
 19,060 11.31 11.41 11.26 8,000 200 0.2
21/02/2019
11.31
 73,310 11.36 11.36 10.74 50,000 100 1.1
20/02/2019
11.36
 13,780 11.26 11.36 11.26 13,780 2,100 0.3
19/02/2019
11.26
 17,900 11.36 11.36 11.26 11,530 100 0.3
18/02/2019
11.36
 15,720 11.36 11.36 11.11 14,700 200 0.3
15/02/2019
11.36
 18,700 11.36 11.36 11.26 10,000 100 0.2
14/02/2019
11.36
 26,710 10.92 11.36 10.82 6,120 2,000 0.1
13/02/2019
10.92
 27,550 10.59 10.97 10.72 12,380 1,500 0.2
12/02/2019
10.59
 18,540 10.47 10.59 10.47 1,500 3,200 -0.0
11/02/2019
10.47
 5,730 10.45 10.55 10.45 0 2,500 -0.1
01/02/2019
10.45
 11,400 10.37 10.45 10.32 0 1,000 -0.0
31/01/2019
10.37
 3,390 10.37 10.47 10.37 0 0 0
30/01/2019
10.37
 5,870 10.37 10.37 10.37 0 0 0
29/01/2019
10.37
 27,900 10.40 10.40 10.37 0 0 0
28/01/2019
10.40
 40,110 10.40 10.42 10.37 0 2,680 -0.1
25/01/2019
10.40
 59,940 10.37 10.40 10.37 0 0 0
24/01/2019
10.37
 23,600 10.32 10.37 10.37 0 0 0
23/01/2019
10.32
 40 10.37 10.37 10.32 0 0 0
22/01/2019
10.37
 27,210 10.35 10.37 10.35 0 0 0
21/01/2019
10.35
 125,650 10.30 10.37 10.30 0 106,050 -2.2
18/01/2019
10.30
 74,210 10.30 10.37 10.30 0 57,350 -1.2
17/01/2019
10.30
 22,490 10.32 10.37 10.30 290 4,390 -0.1
16/01/2019
10.32
 21,000 10.37 10.37 10.32 0 4,190 -0.1
15/01/2019
10.37
 31,440 10.37 10.37 10.32 0 7,490 -0.2
14/01/2019
10.37
 17,310 10.52 10.52 10.37 0 4,300 -0.1
11/01/2019
10.52
 4,010 10.52 10.52 10.37 0 0 0
10/01/2019
10.52
 10,490 10.32 10.52 10.27 0 0 0
09/01/2019
10.32
 11,530 10.37 10.37 10.32 0 1,430 -0.0
08/01/2019
10.37
 18,880 10.35 10.37 10.32 0 0 0
07/01/2019
10.35
 13,670 10.37 10.37 10.32 0 0 0
04/01/2019
10.37
 7,350 10.37 10.37 10.25 0 0 0
03/01/2019
10.37
 1,810 10.32 10.37 10.27 0 0 0
02/01/2019
10.32
 12,250 10.42 10.42 10.32 0 0 0
28/12/2018
10.42
 8,300 10.37 10.42 10.27 0 1,100 -0.0
27/12/2018
10.37
 530 10.37 10.47 10.37 0 0 0
26/12/2018
10.37
 8,120 10.37 10.64 10.37 0 0 0
25/12/2018
10.37
 4,740 10.32 10.37 10.25 0 0 0
24/12/2018
10.32
 7,530 10.47 10.47 10.32 0 260 -0.0
21/12/2018
10.47
 1,730 10.47 10.47 10.27 0 0 0
20/12/2018
10.47
 16,450 10.37 10.62 10.37 0 2,000 -0.0
19/12/2018
10.37
 48,460 10.35 10.37 10.35 0 0 0
18/12/2018
10.35
 1,010 10.37 10.37 10.27 0 0 0
17/12/2018
10.37
 0 10.37 10.37 10.37 0 0 0
14/12/2018
10.37
 14,820 10.37 10.37 10.37 0 0 0
13/12/2018
10.37
 11,650 10.37 10.47 10.37 0 1,130 -0.0
12/12/2018
10.37
 37,820 10.62 10.67 10.03 0 25,000 -0.5
11/12/2018
10.62
 3,000 10.67 10.67 10.62 0 600 -0.0
10/12/2018
10.67
 15,230 10.67 10.67 10.67 0 1,000 -0.0
07/12/2018
10.67
 8,950 10.77 10.77 10.67 0 0 0
06/12/2018
10.77
 0 10.77 10.77 10.77 0 0 0
05/12/2018
10.77
 8,570 10.87 10.87 10.77 7,570 0 0.2
04/12/2018
10.87
 16,580 10.87 11.04 10.87 16,570 0 0.4
03/12/2018
10.87
 15,420 11.04 11.04 10.62 11,660 0 0.3
30/11/2018
11.04
 10,500 11.04 11.04 11.01 10,000 0 0.2
29/11/2018
11.04
 3,460 10.87 11.04 10.87 3,450 0 0.1
28/11/2018
10.87
 6,650 10.87 10.87 10.77 6,550 0 0.1
27/11/2018
10.87
 8,100 10.72 10.87 10.72 3,100 0 0.1
26/11/2018
10.72
 10,920 10.72 10.72 10.62 10,820 0 0.2
23/11/2018
10.72
 9,160 10.72 10.77 10.67 9,080 280 0.2
22/11/2018
10.72
 5,310 10.72 10.72 10.62 4,050 0 0.1
21/11/2018
10.72
 18,730 10.77 10.77 10.62 18,550 0 0.4
20/11/2018
10.77
 16,000 10.77 10.77 10.62 15,900 0 0.3
19/11/2018
10.77
 7,840 10.77 10.87 10.77 7,810 0 0.2
16/11/2018
10.77
 13,310 10.62 10.99 10.57 3,280 0 0.1
15/11/2018
10.62
 8,130 10.32 10.62 10.37 7,130 0 0.2
14/11/2018
10.32
 9,580 10.22 10.32 10.22 2,000 6,560 -0.1
13/11/2018
10.22
 18,280 10.62 10.62 10.13 8,280 990 0.2
12/11/2018
10.62
 42,390 10.62 10.62 10.47 39,880 0 0.9
09/11/2018
10.62
 2,120 10.62 10.62 10.62 120 500 -0.0
08/11/2018
10.62
 1,050 10.62 10.62 10.62 0 0 0
07/11/2018
10.62
 1,200 10.42 10.62 10.47 0 1,000 -0.0
06/11/2018
10.42
 5,970 10.87 10.87 10.42 0 660 -0.0

Chính sách bảo mật | Điều khoản sử dụng |