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)
24/11/2017
11.27
 59,590 11.14 11.27 11.01 0 0 0
23/11/2017
11.14
 130,890 11.27 11.31 11.01 0 0 0
22/11/2017
11.27
 151,680 11.33 11.39 11.10 250 0 0.0
21/11/2017
11.33
 189,360 11.62 11.62 11.33 3,630 0 0.1
20/11/2017
11.62
 76,730 11.86 11.86 11.60 200 0 0.0
17/11/2017
11.86
 68,610 12.05 12.07 11.86 0 0 0
16/11/2017
12.05
 56,300 11.94 12.15 11.88 2,000 0 0.1
15/11/2017
11.94
 34,920 12.07 12.11 11.94 0 0 0
14/11/2017
12.07
 213,780 11.86 12.24 11.79 0 200 -0.0
13/11/2017
11.86
 94,910 11.88 11.94 11.79 2,700 0 0.1
10/11/2017
11.88
 58,320 12.02 12.07 11.88 1,000 0 0.0
09/11/2017
12.02
 281,580 11.77 12.24 11.69 3,000 0 0.1
08/11/2017
11.77
 65,140 11.79 11.79 11.69 30,000 0 0.8
07/11/2017
11.79
 72,100 11.79 11.79 11.71 170 150 0.0
06/11/2017
11.79
 108,850 11.58 11.79 11.60 10,900 0 0.3
03/11/2017
11.58
 131,350 11.35 11.60 11.39 13,780 0 0.4
02/11/2017
11.35
 146,450 11.41 11.45 11.35 3,000 0 0.1
01/11/2017
11.41
 74,200 11.43 11.45 11.35 22,420 0 0.6
31/10/2017
11.43
 70,560 11.39 11.43 11.35 0 0 0
30/10/2017
11.39
 78,180 11.43 11.58 11.39 0 0 0
27/10/2017
11.43
 165,830 11.39 11.43 11.35 3,600 0 0.1
26/10/2017
11.39
 72,010 11.43 11.43 11.37 400 0 0.0
25/10/2017
11.43
 33,490 11.39 11.52 11.39 70 0 0.0
24/10/2017
11.39
 54,730 11.35 11.45 11.35 200 0 0.0
23/10/2017
11.35
 214,220 11.35 11.67 11.31 0 0 0
20/10/2017
11.35
 29,870 11.37 11.39 11.27 0 3,640 -0.1
19/10/2017
11.37
 103,500 11.35 11.39 11.27 0 0 0
18/10/2017
11.35
 148,030 11.43 11.43 11.35 830 0 0.0
17/10/2017
11.43
 66,950 11.39 11.48 11.39 4,000 0 0.1
16/10/2017
11.39
 89,490 11.41 11.52 11.35 0 0 0
13/10/2017
11.41
 115,410 11.35 11.52 11.35 700 0 0.0
12/10/2017
11.35
 160,080 11.39 11.56 11.35 0 0 0
11/10/2017
11.39
 176,700 11.56 11.56 11.35 8,000 0 0.2
10/10/2017
11.56
 124,420 11.56 11.58 11.31 3,000 0 0.1
09/10/2017
11.56
 59,630 11.71 11.71 11.56 13,200 0 0.4
06/10/2017
11.71
 33,100 11.71 11.73 11.64 0 0 0
05/10/2017
11.71
 216,050 11.48 11.86 11.45 0 0 0
04/10/2017
11.48
 78,900 11.45 11.48 11.35 750 0 0.0
03/10/2017
11.45
 80,310 11.48 11.50 11.22 600 0 0.0
02/10/2017
11.48
 41,600 11.39 11.52 11.39 100 0 0.0
29/09/2017
11.39
 163,010 11.54 11.54 11.27 600 0 0.0
28/09/2017
11.54
 61,710 11.56 11.58 11.45 5,050 0 0.1
27/09/2017
11.56
 113,140 11.60 11.62 11.52 500 0 0.0
26/09/2017
11.60
 71,430 11.52 11.69 11.48 400 0 0.0
25/09/2017
11.52
 87,070 11.73 11.73 11.52 0 640 -0.0
22/09/2017
11.73
 167,470 11.48 11.77 11.41 29,700 200 0.8
21/09/2017
11.48
 46,960 11.60 11.60 11.48 0 0 0
20/09/2017
11.60
 92,830 11.54 11.64 11.50 0 0 0
19/09/2017
11.54
 155,110 11.35 11.62 11.39 31,820 0 0.9
18/09/2017
11.35
 238,880 11.01 11.39 10.97 0 0 0
15/09/2017
11.01
 45,970 11.01 11.10 11.01 0 6,000 -0.2
14/09/2017
11.01
 96,680 10.97 11.05 10.91 600 0 0.0
13/09/2017
10.97
 109,780 11.05 11.14 10.89 0 0 0
12/09/2017
11.05
 57,920 11.05 11.14 10.97 1,220 0 0.0
11/09/2017
11.05
 43,040 11.12 11.14 11.01 450 0 0.0
08/09/2017
11.12
 47,830 11.18 11.22 11.05 610 0 0.0
07/09/2017
11.18
 116,020 10.95 11.31 10.95 65,640 0 1.7
06/09/2017
10.95
 67,550 11.10 11.10 10.95 300 0 0.0
05/09/2017
11.10
 50,840 11.14 11.14 10.97 0 0 0
01/09/2017
11.14
 31,130 11.18 11.18 11.14 20 0 0.0
31/08/2017
11.18
 69,200 11.18 11.37 11.14 390 0 0.0
30/08/2017
11.18
 160,980 11.03 11.35 11.05 0 0 0
29/08/2017
11.03
 86,090 10.84 11.05 10.80 30 0 0.0
28/08/2017
10.84
 37,590 10.78 10.89 10.74 0 0 0
25/08/2017
10.78
 13,930 10.82 10.82 10.72 0 0 0
24/08/2017
10.82
 26,270 10.86 10.89 10.67 0 0 0
23/08/2017
10.86
 7,520 10.80 10.95 10.84 60 0 0.0
22/08/2017
10.80
 130,320 10.67 10.84 10.55 72,430 0 1.8
21/08/2017
10.67
 74,120 10.80 10.80 10.67 40 0 0.0
18/08/2017
10.80
 22,870 10.76 10.82 10.67 230 0 0.0
17/08/2017
10.76
 56,550 10.80 10.89 10.63 0 0 0
16/08/2017
10.80
 69,210 10.80 10.82 10.63 0 0 0
15/08/2017
10.80
 62,100 10.93 10.97 10.70 0 0 0
14/08/2017
10.93
 35,440 10.89 11.18 10.84 0 0 0
11/08/2017
10.89
 56,740 10.80 10.89 10.74 0 0 0
10/08/2017
10.80
 62,220 10.67 10.86 10.67 0 0 0
09/08/2017
10.67
 142,590 10.97 11.14 10.67 0 93,450 -2.4
08/08/2017
10.97
 122,690 10.97 11.22 10.80 0 38,110 -1.0
07/08/2017
10.97
 210,490 11.39 11.48 10.97 1,200 138,050 -3.6
04/08/2017
11.39
 159,350 11.50 11.60 11.39 20,700 138,380 -3.2
03/08/2017
11.50
 400,630 11.43 11.81 11.35 73,000 276,000 -5.5
02/08/2017
11.43
 242,870 11.52 11.77 11.37 48,800 165,000 -3.2
01/08/2017
11.52
 99,940 11.60 11.60 11.48 20,000 0 0.5
31/07/2017
11.60
 64,620 11.73 11.73 11.52 12,800 1,100 0.3
28/07/2017
11.73
 56,400 11.64 11.73 11.60 11,200 5,600 0.2
27/07/2017
11.64
 111,990 11.73 11.73 11.52 22,050 11,100 0.3
26/07/2017
11.73
 111,630 11.86 11.90 11.73 6,570 0 0.2
25/07/2017
11.86
 115,110 11.83 11.90 11.73 6,740 410 0.2
24/07/2017
11.83
 78,080 12.07 12.07 11.81 0 8,000 -0.2
21/07/2017
12.07
 80,130 12.24 12.32 11.98 0 4,200 -0.1
20/07/2017
12.24
 154,750 12.00 12.57 12.00 0 7,100 -0.2
19/07/2017
12.00
 72,710 12.05 12.05 11.86 0 0 0
18/07/2017
12.05
 77,820 12.02 12.05 11.92 190 0 0.0
17/07/2017
12.02
 91,500 12.09 12.13 11.88 0 0 0
14/07/2017
12.09
 65,510 12.11 12.11 11.90 0 0 0
13/07/2017
12.11
 49,100 11.98 12.15 11.94 0 0 0
12/07/2017
11.98
 75,210 11.98 12.02 11.92 0 0 0
11/07/2017
11.98
 191,460 11.41 12.07 11.39 29,350 0 0.8
10/07/2017
11.41
 76,400 11.60 11.60 11.41 14,500 0 0.4
07/07/2017
11.60
 198,260 11.56 11.62 11.35 40,050 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |