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)
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
31/08/2017
11.58
 69,200 11.58 11.78 11.54 390 0 0.0
30/08/2017
11.58
 160,980 11.43 11.75 11.45 0 0 0
29/08/2017
11.43
 86,090 11.23 11.45 11.19 30 0 0.0
28/08/2017
11.23
 37,590 11.16 11.27 11.12 0 0 0
25/08/2017
11.16
 13,930 11.21 11.21 11.10 0 0 0
24/08/2017
11.21
 26,270 11.25 11.27 11.06 0 0 0
23/08/2017
11.25
 7,520 11.19 11.34 11.23 60 0 0.0
22/08/2017
11.19
 130,320 11.06 11.23 10.92 72,430 0 1.8
21/08/2017
11.06
 74,120 11.19 11.19 11.06 40 0 0.0
18/08/2017
11.19
 22,870 11.14 11.21 11.06 230 0 0.0
17/08/2017
11.14
 56,550 11.19 11.27 11.01 0 0 0
16/08/2017
11.19
 69,210 11.19 11.21 11.01 0 0 0
15/08/2017
11.19
 62,100 11.32 11.36 11.08 0 0 0
14/08/2017
11.32
 35,440 11.27 11.58 11.23 0 0 0
11/08/2017
11.27
 56,740 11.19 11.27 11.12 0 0 0
10/08/2017
11.19
 62,220 11.06 11.25 11.06 0 0 0
09/08/2017
11.06
 142,590 11.36 11.54 11.06 0 93,450 -2.4
08/08/2017
11.36
 122,690 11.36 11.62 11.19 0 38,110 -1.0
07/08/2017
11.36
 210,490 11.80 11.89 11.36 1,200 138,050 -3.6
04/08/2017
11.80
 159,350 11.91 12.02 11.80 20,700 138,380 -3.2
03/08/2017
11.91
 400,630 11.84 12.24 11.75 73,000 276,000 -5.5
02/08/2017
11.84
 242,870 11.93 12.19 11.78 48,800 165,000 -3.2
01/08/2017
11.93
 99,940 12.02 12.02 11.89 20,000 0 0.5
31/07/2017
12.02
 64,620 12.15 12.15 11.93 12,800 1,100 0.3
28/07/2017
12.15
 56,400 12.06 12.15 12.02 11,200 5,600 0.2
27/07/2017
12.06
 111,990 12.15 12.15 11.93 22,050 11,100 0.3
26/07/2017
12.15
 111,630 12.28 12.32 12.15 6,570 0 0.2
25/07/2017
12.28
 115,110 12.26 12.32 12.15 6,740 410 0.2
24/07/2017
12.26
 78,080 12.50 12.50 12.24 0 8,000 -0.2
21/07/2017
12.50
 80,130 12.67 12.76 12.41 0 4,200 -0.1
20/07/2017
12.67
 154,750 12.43 13.02 12.43 0 7,100 -0.2
19/07/2017
12.43
 72,710 12.48 12.48 12.28 0 0 0
18/07/2017
12.48
 77,820 12.45 12.48 12.34 190 0 0.0
17/07/2017
12.45
 91,500 12.52 12.56 12.30 0 0 0
14/07/2017
12.52
 65,510 12.54 12.54 12.32 0 0 0
13/07/2017
12.54
 49,100 12.41 12.59 12.37 0 0 0
12/07/2017
12.41
 75,210 12.41 12.45 12.34 0 0 0
11/07/2017
12.41
 191,460 11.82 12.50 11.80 29,350 0 0.8
10/07/2017
11.82
 76,400 12.02 12.02 11.82 14,500 0 0.4
07/07/2017
12.02
 198,260 11.97 12.04 11.75 40,050 0 1.1
06/07/2017
11.97
 60,740 12.10 12.15 11.89 12,200 0 0.3
05/07/2017
12.10
 56,810 12.06 12.19 12.02 12,400 0 0.3
04/07/2017
12.06
 28,430 12.10 12.21 12.06 5,300 0 0.1
03/07/2017
12.10
 72,430 11.86 12.15 11.82 14,400 0 0.4
30/06/2017
11.86
 68,540 11.89 11.89 11.80 13,500 0 0.4
29/06/2017
11.89
 75,710 11.89 11.97 11.80 17,000 0 0.5
28/06/2017
11.89
 49,460 11.86 11.93 11.80 12,110 0 0.3
27/06/2017
11.86
 157,350 11.84 12.02 11.67 30,400 0 0.8
26/06/2017
11.84
 136,710 11.54 11.97 11.54 25,050 0 0.7
23/06/2017
11.54
 44,900 11.58 11.69 11.51 0 15,500 -0.4
22/06/2017
11.58
 110,420 11.54 11.75 11.54 0 90 -0.0
21/06/2017
11.54
 144,280 11.32 11.54 11.10 0 0 0
20/06/2017
11.32
 51,040 11.36 11.36 11.19 560 0 0.0
19/06/2017
11.36
 71,360 11.01 11.75 11.14 0 0 0
16/06/2017
11.01
 152,380 10.66 11.06 10.66 350 3,810 -0.1
15/06/2017
10.66
 102,430 10.62 10.75 10.57 200 0 0.0
14/06/2017
10.62
 54,620 10.75 10.75 10.62 3,300 5,000 -0.0
13/06/2017
10.75
 51,980 10.79 10.79 10.71 1,500 0 0.0
12/06/2017
10.79
 36,730 10.84 10.86 10.75 0 0 0
09/06/2017
10.84
 74,750 10.86 10.90 10.66 9,680 170 0.2
08/06/2017
10.86
 70,220 10.97 10.97 10.71 1,000 0 0.0
07/06/2017
10.97
 171,000 10.71 11.01 10.75 8,800 20 0.2
06/06/2017
10.71
 140,580 10.62 10.71 10.55 1,300 0 0.0
05/06/2017
10.62
 67,680 10.62 10.71 10.55 250 0 0.0
02/06/2017
10.62
 286,030 10.23 10.79 10.42 0 50 -0.0
01/06/2017
10.23
 106,310 9.85 10.23 9.92 0 0 0
31/05/2017
9.85
 25,730 9.81 10.05 9.81 0 10 -0.0
30/05/2017
9.81
 54,550 9.70 10.05 9.70 6,000 40 0.1
29/05/2017
9.70
 100,930 9.70 9.70 9.66 1,670 0 0.0
26/05/2017
9.70
 79,460 9.74 9.74 9.61 1,670 0 0.0
25/05/2017
9.74
 90,070 9.66 9.77 9.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |