CTCP Thủy điện Miền Trung (chp)

27.55
-0.45
(-1.61%)
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)
11/04/2017
9.25
 62,880 9.35 9.35 9.25 0 0 0
10/04/2017
9.35
 48,080 9.33 9.35 9.33 0 0 0
07/04/2017
9.33
 38,470 9.35 9.35 9.33 0 0 0
05/04/2017
9.35
 100,450 9.33 9.35 9.33 0 0 0
04/04/2017
9.33
 62,110 9.35 9.37 9.33 0 0 0
03/04/2017
9.35
 26,000 9.33 9.37 9.33 0 0 0
31/03/2017
9.33
 17,640 9.35 9.41 9.33 0 0 0
30/03/2017
9.35
 13,820 9.37 9.58 9.29 0 0 0
29/03/2017
9.37
 35,450 9.23 9.37 9.23 0 0 0
28/03/2017
9.23
 5,590 9.25 9.58 9.23 0 0 0
27/03/2017
9.25
 3,590 9.21 9.25 9.21 0 1,000 -0.0
24/03/2017
9.21
 36,340 9.33 9.33 9.17 0 9,000 -0.2
23/03/2017
9.33
 3,020 9.21 9.33 9.19 0 700 -0.0
22/03/2017
9.21
 6,730 9.21 9.25 9.21 0 0 0
21/03/2017
9.21
 9,810 9.23 9.23 9.21 0 1,700 -0.0
20/03/2017
9.23
 1,110 9.23 9.23 9.17 0 0 0
17/03/2017
9.23
 12,460 9.21 9.25 9.21 30 0 0.0
16/03/2017
9.21
 22,530 9.21 9.21 9.17 0 6,900 -0.2
15/03/2017
9.21
 9,060 9.21 9.33 9.21 0 0 0
14/03/2017
9.21
 32,220 9.21 9.25 9.17 0 0 0
13/03/2017
9.21
 15,120 9.17 9.37 9.15 0 1,010 -0.0
10/03/2017
9.17
 22,280 9.15 9.37 9.17 0 0 0
09/03/2017
9.15
 28,440 9.17 9.37 9.15 50 5,730 -0.1
08/03/2017
9.17
 88,860 9.17 9.29 9.13 0 25,000 -0.6
07/03/2017
9.17
 13,020 9.17 9.21 9.01 0 0 0
06/03/2017
9.17
 5,310 9.17 9.37 9.17 0 0 0
03/03/2017
9.17
 13,230 8.96 9.17 8.96 0 0 0
02/03/2017
8.96
 16,250 8.96 9.37 8.96 100 0 0.0
01/03/2017
8.96
 14,210 9.21 9.21 8.96 0 0 0
28/02/2017
9.21
 7,130 9.17 9.33 9.21 0 0 0
27/02/2017
9.17
 8,360 9.21 9.29 9.17 160 0 0.0
24/02/2017
9.21
 11,190 9.25 9.33 9.21 0 0 0
23/02/2017
9.25
 12,040 9.25 9.33 9.17 0 0 0
22/02/2017
9.25
 2,990 9.17 9.25 9.21 0 0 0
21/02/2017
9.17
 15,450 9.13 9.33 9.17 0 0 0
20/02/2017
9.13
 12,120 9.25 9.33 9.13 0 0 0
17/02/2017
9.25
 3,310 9.25 9.29 9.25 0 0 0
16/02/2017
9.25
 26,400 9.25 9.25 9.25 0 0 0
15/02/2017
9.25
 15,120 9.25 9.37 9.25 0 0 0
14/02/2017
9.25
 26,100 9.37 9.37 9.21 40 0 0.0
13/02/2017
9.37
 18,800 9.27 9.37 9.17 0 0 0
10/02/2017
9.27
 7,060 9.29 9.49 9.27 0 0 0
09/02/2017
9.29
 35,060 8.96 9.29 9.05 0 0 0
08/02/2017
8.96
 37,070 8.96 9.05 8.92 0 0 0
07/02/2017
8.96
 52,080 8.92 9.01 8.88 0 0 0
06/02/2017
8.92
 36,930 8.92 8.96 8.84 0 10 -0.0
03/02/2017
8.92
 7,640 8.76 8.92 8.84 0 0 0
02/02/2017
8.76
 1,200 8.76 8.76 8.76 0 0 0
25/01/2017
8.76
 5,870 8.68 8.96 8.68 2,000 0 0.0
24/01/2017
8.68
 16,240 8.66 8.68 8.64 6,380 0 0.1
23/01/2017
8.66
 1,200 8.66 8.66 8.64 700 0 0.0
20/01/2017
8.66
 22,090 8.66 8.68 8.66 17,550 0 0.4
19/01/2017
8.66
 13,270 8.66 8.66 8.62 9,990 3,500 0.1
18/01/2017
8.66
 10,200 8.66 8.66 8.66 8,930 0 0.2
17/01/2017
8.66
 11,200 8.66 8.68 8.66 9,460 0 0.2
16/01/2017
8.66
 9,070 8.66 8.68 8.66 8,260 0 0.2
13/01/2017
8.66
 17,230 8.64 8.68 8.64 9,000 0 0.2
12/01/2017
8.64
 14,930 8.48 8.64 8.56 8,000 0 0.2
11/01/2017
8.48
 16,050 8.56 8.58 8.48 0 8,300 -0.2
10/01/2017
8.56
 32,120 8.54 8.56 8.54 0 0 0
09/01/2017
8.54
 7,500 8.48 8.54 8.48 0 0 0
06/01/2017
8.48
 10,310 8.43 8.48 8.43 0 0 0
05/01/2017
8.43
 960 8.43 8.43 8.43 0 0 0
04/01/2017
8.43
 11,210 8.43 8.43 8.43 0 0 0
03/01/2017
8.43
 6,600 8.43 8.43 8.35 0 0 0
30/12/2016
8.43
 18,180 8.35 8.43 8.37 0 0 0
29/12/2016
8.35
 17,150 8.35 8.37 8.35 0 0 0
28/12/2016
8.35
 12,580 8.39 8.48 8.35 0 0 0
27/12/2016
8.39
 18,580 8.35 8.43 8.37 0 0 0
26/12/2016
8.35
 49,360 8.35 8.39 8.35 0 0 0
23/12/2016
8.35
 6,810 8.39 8.56 8.35 0 0 0
22/12/2016
8.39
 11,500 8.39 8.39 8.37 0 0 0
21/12/2016
8.39
 2,790 8.39 8.39 8.39 0 0 0
20/12/2016
8.39
 10,110 8.35 8.56 8.39 0 0 0
19/12/2016
8.35
 4,600 8.35 8.39 8.35 0 0 0
16/12/2016
8.35
 8,300 8.35 8.35 8.35 0 0 0
15/12/2016
8.35
 6,000 8.39 8.39 8.31 0 0 0
14/12/2016
8.39
 6,040 8.29 8.39 8.29 0 0 0
13/12/2016
8.29
 8,780 8.31 8.31 8.29 0 0 0
12/12/2016
8.31
 7,400 8.35 8.35 8.31 0 0 0
09/12/2016
8.35
 18,300 8.31 8.35 8.31 0 0 0
08/12/2016
8.31
 6,020 8.35 8.35 8.31 0 0 0
07/12/2016
8.35
 5,240 8.35 8.39 8.35 10 0 0.0
06/12/2016
8.35
 55,020 8.39 8.41 8.35 0 10,700 -0.2
05/12/2016
8.39
 3,600 8.35 8.39 8.33 0 0 0
02/12/2016
8.35
 11,130 8.48 8.48 8.31 0 0 0
01/12/2016
8.48
 38,160 8.54 8.54 8.27 0 0 0
30/11/2016
8.54
 166,000 8.25 8.54 8.23 153,800 40,000 2.3
29/11/2016
8.25
 8,130 8.29 8.29 8.25 0 0 0
28/11/2016
8.29
 14,850 8.23 8.31 8.23 0 0 0
25/11/2016
8.23
 3,110 8.23 8.27 8.23 0 0 0
24/11/2016
8.23
 9,750 8.23 8.23 8.23 0 0 0
23/11/2016
8.23
 11,550 8.23 8.23 8.23 0 0 0
22/11/2016
8.23
 10,700 8.23 8.23 8.23 0 0 0
21/11/2016
8.23
 8,700 8.23 8.35 8.19 0 0 0
18/11/2016
8.23
 6,410 8.23 8.23 8.23 0 0 0
17/11/2016
8.23
 3,340 8.25 8.35 8.23 0 0 0
16/11/2016
8.25
 4,740 8.21 8.25 8.25 0 0 0
15/11/2016
8.21
 23,000 8.19 8.23 8.21 0 0 0
14/11/2016
8.19
 10,190 8.31 8.56 8.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |