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)
12/01/2018
11.39
 42,180 11.58 11.64 11.39 13,840 0 0.4
11/01/2018
11.58
 130,220 11.16 11.64 11.05 200 100 0.0
10/01/2018
11.16
 90,710 11.01 11.27 11.10 0 0 0
09/01/2018
11.01
 183,940 10.97 11.03 10.97 0 23,990 -0.6
08/01/2018
10.97
 141,150 10.63 10.97 10.84 0 0 0
05/01/2018
10.63
 172,260 10.80 10.80 10.59 56,580 0 1.4
04/01/2018
10.80
 92,050 11.08 11.29 10.76 4,750 22,220 -0.5
03/01/2018
11.08
 139,770 10.38 11.10 10.38 4,000 0 0.1
02/01/2018
10.38
 776,560 11.16 11.16 10.38 25,690 250 0.6
29/12/2017
11.16
 87,080 11.18 11.33 11.16 3,000 0 0.1
28/12/2017
11.18
 96,150 11.05 11.35 10.97 740 0 0.0
27/12/2017
11.05
 317,290 11.39 11.48 11.05 600 0 0.0
26/12/2017
11.39
 307,050 11.81 11.81 11.18 1,000 0 0.0
25/12/2017
11.81
 95,240 11.83 11.86 11.79 0 0 0
22/12/2017
11.83
 82,060 11.88 11.94 11.83 0 2,240 -0.1
21/12/2017
11.88
 70,750 11.94 12.02 11.86 200 0 0.0
20/12/2017
11.94
 76,340 11.88 12.07 11.81 2,600 0 0.1
19/12/2017
11.88
 122,680 12.21 12.21 11.83 100 0 0.0
18/12/2017
12.21
 124,890 12.36 12.36 12.19 0 0 0
15/12/2017
12.36
 143,050 12.45 12.57 12.24 0 0 0
14/12/2017
12.45
 258,180 12.15 12.49 12.17 1,000 0 0.0
13/12/2017
12.15
 289,880 11.88 12.15 11.88 114,800 7,200 3.1
12/12/2017
11.88
 96,270 11.94 11.94 11.18 0 0 0
11/12/2017
11.94
 189,690 11.64 12.00 11.56 0 0 0
08/12/2017
11.64
 60,050 11.64 11.79 11.58 0 0 0
07/12/2017
11.64
 28,650 11.60 11.64 11.54 0 0 0
06/12/2017
11.60
 58,360 11.60 11.73 11.52 0 0 0
05/12/2017
11.60
 112,210 11.69 11.69 11.60 0 0 0
04/12/2017
11.69
 87,000 11.73 11.81 11.64 500 0 0.0
01/12/2017
11.73
 115,250 11.50 11.77 11.60 240 0 0.0
30/11/2017
11.50
 48,450 11.60 11.62 11.48 0 0 0
29/11/2017
11.60
 47,650 11.33 11.60 11.31 5,500 0 0.1
28/11/2017
11.33
 51,650 11.39 11.43 11.27 1,000 0 0.0
27/11/2017
11.39
 59,090 11.27 11.58 11.31 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |