CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2018
10.87
 20,710 10.97 10.97 10.84 0 0 0
02/11/2018
10.97
 740 10.92 10.97 10.92 0 20 -0.0
01/11/2018
10.92
 430 11.11 11.11 10.92 0 0 0
31/10/2018
11.11
 550 10.92 11.11 11.11 0 0 0
30/10/2018
10.92
 9,660 11.11 11.16 10.92 8,950 0 0.2
29/10/2018
11.11
 21,750 11.19 11.19 11.06 12,630 0 0.3
26/10/2018
11.19
 110 11.06 11.19 10.97 0 0 0
25/10/2018
11.06
 5,260 11.01 11.06 10.97 2,320 0 0.1
24/10/2018
11.01
 16,670 11.09 11.09 11.01 13,980 7,650 0.1
23/10/2018
11.09
 43,130 11.11 11.24 11.09 3,090 40,000 -0.8
22/10/2018
11.11
 29,730 11.26 11.26 11.11 27,530 0 0.6
19/10/2018
11.26
 8,400 11.26 11.26 11.26 8,400 0 0.2
18/10/2018
11.26
 39,900 11.26 11.26 11.16 15,690 0 0.4
17/10/2018
11.26
 8,980 11.21 11.26 11.21 5,710 0 0.1
16/10/2018
11.21
 4,600 11.21 11.21 11.19 3,600 0 0.1
15/10/2018
11.21
 14,690 11.26 11.26 11.21 8,930 0 0.2
12/10/2018
11.26
 4,880 11.11 11.26 11.21 3,880 0 0.1
11/10/2018
11.11
 25,800 11.16 11.16 11.11 21,120 0 0.5
10/10/2018
11.16
 10 11.21 11.21 11.16 0 0 0
09/10/2018
11.21
 29,400 11.26 11.26 11.21 28,220 0 0.6
08/10/2018
11.26
 25,540 11.21 11.26 11.21 5,910 0 0.1
05/10/2018
11.21
 19,720 11.21 11.21 11.16 16,970 0 0.4
04/10/2018
11.21
 9,280 11.16 11.26 11.16 8,000 0 0.2
03/10/2018
11.16
 5,730 11.26 11.26 11.14 4,010 0 0.1
02/10/2018
11.26
 40,470 11.26 11.26 10.87 20,000 0 0.5
01/10/2018
11.26
 33,630 11.26 11.26 11.21 9,340 0 0.2
28/09/2018
11.26
 34,820 11.26 11.31 11.26 6,930 0 0.2
27/09/2018
11.26
 31,900 11.29 11.31 11.26 28,730 0 0.7
26/09/2018
11.29
 20,150 11.26 11.34 11.26 10,000 0 0.2
25/09/2018
11.26
 37,100 11.26 11.26 11.16 11,910 0 0.3
24/09/2018
11.26
 23,170 11.26 11.29 11.24 20,000 0 0.5
21/09/2018
11.26
 15,930 11.26 11.29 11.26 15,000 0 0.3
20/09/2018
11.26
 1,250 11.26 11.31 11.16 0 0 0
19/09/2018
11.26
 16,470 11.21 11.26 11.21 15,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |