CTCP Thủy điện Miền Trung (chp)

27.80
-0.20
(-0.71%)
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
(2025-12-29) 		-1.35 -4.58% 1,241,700 -876,000 -25.0
28
29.60
28
2 tháng
(2025-12-01) 		-1.53 -5.17% 1,616,000 -1,036,000 -29.9
28
29.80
28
3 tháng
(2025-10-30) 		-1.63 -5.47% 2,524,800 -1,678,400 -50.4
28
29.82
28
6 tháng
(2025-08-01) 		-2.73 -8.87% 5,736,800 -3,683,300 -116.4
28
30.83
28
12 tháng
(2025-02-03) 		-1.27 -4.31% 8,737,400 -3,853,399 -122.3
27.46
34.44
28
24 tháng
(2024-02-15) 		6.15 28% 13,943,000 -3,870,799 -122.9
21.95
34.44
28
36 tháng
(2023-02-13) 		10.41 58.81% 19,096,400 -3,897,290 -126.1
17.43
34.44
28
60 tháng
(2021-02-23) 		16.54 142.98% 33,202,600 -3,532,199 -123.8
11.29
34.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
11.93
 56,140 11.80 12.00 11.80 5,000 0 0.1
19/01/2018
11.80
 141,610 11.71 11.89 11.71 0 0 0
18/01/2018
11.71
 183,780 11.71 11.75 11.58 0 0 0
17/01/2018
11.71
 49,710 11.71 11.78 11.67 0 0 0
16/01/2018
11.71
 35,550 11.80 11.80 11.62 1,300 0 0.0
15/01/2018
11.80
 84,100 11.80 11.84 11.58 0 0 0
12/01/2018
11.80
 42,180 12.00 12.06 11.80 13,840 0 0.4
11/01/2018
12.00
 130,220 11.56 12.06 11.45 200 100 0.0
10/01/2018
11.56
 90,710 11.41 11.67 11.49 0 0 0
09/01/2018
11.41
 183,940 11.36 11.43 11.36 0 23,990 -0.6
08/01/2018
11.36
 141,150 11.01 11.36 11.23 0 0 0
05/01/2018
11.01
 172,260 11.19 11.19 10.97 56,580 0 1.4
04/01/2018
11.19
 92,050 11.47 11.69 11.14 4,750 22,220 -0.5
03/01/2018
11.47
 139,770 10.75 11.49 10.75 4,000 0 0.1
02/01/2018
10.75
 776,560 11.56 11.56 10.75 25,690 250 0.6
29/12/2017
11.56
 87,080 11.58 11.73 11.56 3,000 0 0.1
28/12/2017
11.58
 96,150 11.45 11.75 11.36 740 0 0.0
27/12/2017
11.45
 317,290 11.80 11.89 11.45 600 0 0.0
26/12/2017
11.80
 307,050 12.24 12.24 11.58 1,000 0 0.0
25/12/2017
12.24
 95,240 12.26 12.28 12.21 0 0 0
22/12/2017
12.26
 82,060 12.30 12.37 12.26 0 2,240 -0.1
21/12/2017
12.30
 70,750 12.37 12.45 12.28 200 0 0.0
20/12/2017
12.37
 76,340 12.30 12.50 12.24 2,600 0 0.1
19/12/2017
12.30
 122,680 12.65 12.65 12.26 100 0 0.0
18/12/2017
12.65
 124,890 12.80 12.80 12.63 0 0 0
15/12/2017
12.80
 143,050 12.89 13.02 12.67 0 0 0
14/12/2017
12.89
 258,180 12.59 12.93 12.61 1,000 0 0.0
13/12/2017
12.59
 289,880 12.30 12.59 12.30 114,800 7,200 3.1
12/12/2017
12.30
 96,270 12.37 12.37 11.58 0 0 0
11/12/2017
12.37
 189,690 12.06 12.43 11.97 0 0 0
08/12/2017
12.06
 60,050 12.06 12.21 12.00 0 0 0
07/12/2017
12.06
 28,650 12.02 12.06 11.95 0 0 0
06/12/2017
12.02
 58,360 12.02 12.15 11.93 0 0 0
05/12/2017
12.02
 112,210 12.10 12.10 12.02 0 0 0
04/12/2017
12.10
 87,000 12.15 12.24 12.06 500 0 0.0
01/12/2017
12.15
 115,250 11.91 12.19 12.02 240 0 0.0
30/11/2017
11.91
 48,450 12.02 12.04 11.89 0 0 0
29/11/2017
12.02
 47,650 11.73 12.02 11.71 5,500 0 0.1
28/11/2017
11.73
 51,650 11.80 11.84 11.67 1,000 0 0.0
27/11/2017
11.80
 59,090 11.67 12.00 11.71 0 0 0
24/11/2017
11.67
 59,590 11.54 11.67 11.41 0 0 0
23/11/2017
11.54
 130,890 11.67 11.71 11.41 0 0 0
22/11/2017
11.67
 151,680 11.73 11.80 11.49 250 0 0.0
21/11/2017
11.73
 189,360 12.04 12.04 11.73 3,630 0 0.1
20/11/2017
12.04
 76,730 12.28 12.28 12.02 200 0 0.0
17/11/2017
12.28
 68,610 12.48 12.50 12.28 0 0 0
16/11/2017
12.48
 56,300 12.37 12.59 12.30 2,000 0 0.1
15/11/2017
12.37
 34,920 12.50 12.54 12.37 0 0 0
14/11/2017
12.50
 213,780 12.28 12.67 12.21 0 200 -0.0
13/11/2017
12.28
 94,910 12.30 12.37 12.21 2,700 0 0.1
10/11/2017
12.30
 58,320 12.45 12.50 12.30 1,000 0 0.0
09/11/2017
12.45
 281,580 12.19 12.67 12.10 3,000 0 0.1
08/11/2017
12.19
 65,140 12.21 12.21 12.10 30,000 0 0.8
07/11/2017
12.21
 72,100 12.21 12.21 12.13 170 150 0.0
06/11/2017
12.21
 108,850 12.00 12.21 12.02 10,900 0 0.3
03/11/2017
12.00
 131,350 11.75 12.02 11.80 13,780 0 0.4
02/11/2017
11.75
 146,450 11.82 11.86 11.75 3,000 0 0.1
01/11/2017
11.82
 74,200 11.84 11.86 11.75 22,420 0 0.6
31/10/2017
11.84
 70,560 11.80 11.84 11.75 0 0 0
30/10/2017
11.80
 78,180 11.84 12.00 11.80 0 0 0
27/10/2017
11.84
 165,830 11.80 11.84 11.75 3,600 0 0.1
26/10/2017
11.80
 72,010 11.84 11.84 11.78 400 0 0.0
25/10/2017
11.84
 33,490 11.80 11.93 11.80 70 0 0.0
24/10/2017
11.80
 54,730 11.75 11.86 11.75 200 0 0.0
23/10/2017
11.75
 214,220 11.75 12.08 11.71 0 0 0
20/10/2017
11.75
 29,870 11.78 11.80 11.67 0 3,640 -0.1
19/10/2017
11.78
 103,500 11.75 11.80 11.67 0 0 0
18/10/2017
11.75
 148,030 11.84 11.84 11.75 830 0 0.0
17/10/2017
11.84
 66,950 11.80 11.89 11.80 4,000 0 0.1
16/10/2017
11.80
 89,490 11.82 11.93 11.75 0 0 0
13/10/2017
11.82
 115,410 11.75 11.93 11.75 700 0 0.0
12/10/2017
11.75
 160,080 11.80 11.97 11.75 0 0 0
11/10/2017
11.80
 176,700 11.97 11.97 11.75 8,000 0 0.2
10/10/2017
11.97
 124,420 11.97 12.00 11.71 3,000 0 0.1
09/10/2017
11.97
 59,630 12.13 12.13 11.97 13,200 0 0.4
06/10/2017
12.13
 33,100 12.13 12.15 12.06 0 0 0
05/10/2017
12.13
 216,050 11.89 12.28 11.86 0 0 0
04/10/2017
11.89
 78,900 11.86 11.89 11.75 750 0 0.0
03/10/2017
11.86
 80,310 11.89 11.91 11.62 600 0 0.0
02/10/2017
11.89
 41,600 11.80 11.93 11.80 100 0 0.0
29/09/2017
11.80
 163,010 11.95 11.95 11.67 600 0 0.0
28/09/2017
11.95
 61,710 11.97 12.00 11.86 5,050 0 0.1
27/09/2017
11.97
 113,140 12.02 12.04 11.93 500 0 0.0
26/09/2017
12.02
 71,430 11.93 12.10 11.89 400 0 0.0
25/09/2017
11.93
 87,070 12.15 12.15 11.93 0 640 -0.0
22/09/2017
12.15
 167,470 11.89 12.19 11.82 29,700 200 0.8
21/09/2017
11.89
 46,960 12.02 12.02 11.89 0 0 0
20/09/2017
12.02
 92,830 11.95 12.06 11.91 0 0 0
19/09/2017
11.95
 155,110 11.75 12.04 11.80 31,820 0 0.9
18/09/2017
11.75
 238,880 11.41 11.80 11.36 0 0 0
15/09/2017
11.41
 45,970 11.41 11.49 11.41 0 6,000 -0.2
14/09/2017
11.41
 96,680 11.36 11.45 11.30 600 0 0.0
13/09/2017
11.36
 109,780 11.45 11.54 11.27 0 0 0
12/09/2017
11.45
 57,920 11.45 11.54 11.36 1,220 0 0.0
11/09/2017
11.45
 43,040 11.51 11.54 11.41 450 0 0.0
08/09/2017
11.51
 47,830 11.58 11.62 11.45 610 0 0.0
07/09/2017
11.58
 116,020 11.34 11.71 11.34 65,640 0 1.7
06/09/2017
11.34
 67,550 11.49 11.49 11.34 300 0 0.0
05/09/2017
11.49
 50,840 11.54 11.54 11.36 0 0 0
01/09/2017
11.54
 31,130 11.58 11.58 11.54 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |