CTCP Thủy điện Miền Trung (chp)

26.15
0
(0%)
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
(2026-08-18) 		0.03 0.13% 191,100 -63,400 -1.8
25.50
29.05
26.15
2 tháng
(2026-07-20) 		0.36 1.41% 608,000 -63,400 -1.8
25.26
29.05
26.15
3 tháng
(2026-06-19) 		0.17 0.67% 797,500 -63,400 -1.8
25.26
29.05
26.15
6 tháng
(2026-03-23) 		-0.34 -1.29% 1,795,900 -157,000 -4.6
24.24
29.05
26.15
12 tháng
(2025-09-22) 		-1.36 -4.97% 7,440,700 -3,516,400 -105.0
23.40
29.05
26.15
24 tháng
(2024-09-27) 		-0.06 -0.22% 14,101,500 -4,868,100 -150.6
20.45
31.11
26.15
36 tháng
(2023-10-03) 		9.04 53.34% 19,632,100 -4,895,500 -151.4
16.96
31.11
26.15
60 tháng
(2021-10-13) 		13.79 112.98% 33,125,300 -4,881,907 -158.6
12.21
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
10.46
 63,160 10.62 10.62 10.46 2,000 1,200 0.0
25/01/2018
10.62
 63,230 10.78 10.99 10.58 2,420 0 0.1
22/01/2018
10.78
 56,140 10.66 10.84 10.66 5,000 0 0.1
19/01/2018
10.66
 141,610 10.58 10.74 10.58 0 0 0
18/01/2018
10.58
 183,780 10.58 10.62 10.46 0 0 0
17/01/2018
10.58
 49,710 10.58 10.64 10.54 0 0 0
16/01/2018
10.58
 35,550 10.66 10.66 10.50 1,300 0 0.0
15/01/2018
10.66
 84,100 10.66 10.70 10.46 0 0 0
12/01/2018
10.66
 42,180 10.84 10.90 10.66 13,840 0 0.4
11/01/2018
10.84
 130,220 10.44 10.90 10.34 200 100 0.0
10/01/2018
10.44
 90,710 10.30 10.54 10.38 0 0 0
09/01/2018
10.30
 183,940 10.26 10.32 10.26 0 23,990 -0.6
08/01/2018
10.26
 141,150 9.95 10.26 10.15 0 0 0
05/01/2018
9.95
 172,260 10.11 10.11 9.91 56,580 0 1.4
04/01/2018
10.11
 92,050 10.36 10.56 10.07 4,750 22,220 -0.5
03/01/2018
10.36
 139,770 9.71 10.38 9.71 4,000 0 0.1
02/01/2018
9.71
 776,560 10.44 10.44 9.71 25,690 250 0.6
29/12/2017
10.44
 87,080 10.46 10.60 10.44 3,000 0 0.1
28/12/2017
10.46
 96,150 10.34 10.62 10.26 740 0 0.0
27/12/2017
10.34
 317,290 10.66 10.74 10.34 600 0 0.0
26/12/2017
10.66
 307,050 11.05 11.05 10.46 1,000 0 0.0
25/12/2017
11.05
 95,240 11.07 11.09 11.03 0 0 0
22/12/2017
11.07
 82,060 11.11 11.17 11.07 0 2,240 -0.1
21/12/2017
11.11
 70,750 11.17 11.25 11.09 200 0 0.0
20/12/2017
11.17
 76,340 11.11 11.29 11.05 2,600 0 0.1
19/12/2017
11.11
 122,680 11.43 11.43 11.07 100 0 0.0
18/12/2017
11.43
 124,890 11.57 11.57 11.41 0 0 0
15/12/2017
11.57
 143,050 11.65 11.76 11.45 0 0 0
14/12/2017
11.65
 258,180 11.37 11.69 11.39 1,000 0 0.0
13/12/2017
11.37
 289,880 11.11 11.37 11.11 114,800 7,200 3.1
12/12/2017
11.11
 96,270 11.17 11.17 10.46 0 0 0
11/12/2017
11.17
 189,690 10.90 11.23 10.82 0 0 0
08/12/2017
10.90
 60,050 10.90 11.03 10.84 0 0 0
07/12/2017
10.90
 28,650 10.86 10.90 10.80 0 0 0
06/12/2017
10.86
 58,360 10.86 10.98 10.78 0 0 0
05/12/2017
10.86
 112,210 10.94 10.94 10.86 0 0 0
04/12/2017
10.94
 87,000 10.98 11.05 10.90 500 0 0.0
01/12/2017
10.98
 115,250 10.76 11.01 10.86 240 0 0.0
30/11/2017
10.76
 48,450 10.86 10.88 10.74 0 0 0
29/11/2017
10.86
 47,650 10.60 10.86 10.58 5,500 0 0.1
28/11/2017
10.60
 51,650 10.66 10.70 10.54 1,000 0 0.0
27/11/2017
10.66
 59,090 10.54 10.84 10.58 0 0 0
24/11/2017
10.54
 59,590 10.42 10.54 10.30 0 0 0
23/11/2017
10.42
 130,890 10.54 10.58 10.30 0 0 0
22/11/2017
10.54
 151,680 10.60 10.66 10.38 250 0 0.0
21/11/2017
10.60
 189,360 10.88 10.88 10.60 3,630 0 0.1
20/11/2017
10.88
 76,730 11.09 11.09 10.86 200 0 0.0
17/11/2017
11.09
 68,610 11.27 11.29 11.09 0 0 0
16/11/2017
11.27
 56,300 11.17 11.37 11.11 2,000 0 0.1
15/11/2017
11.17
 34,920 11.29 11.33 11.17 0 0 0
14/11/2017
11.29
 213,780 11.09 11.45 11.03 0 200 -0.0
13/11/2017
11.09
 94,910 11.11 11.17 11.03 2,700 0 0.1
10/11/2017
11.11
 58,320 11.25 11.29 11.11 1,000 0 0.0
09/11/2017
11.25
 281,580 11.01 11.45 10.94 3,000 0 0.1
08/11/2017
11.01
 65,140 11.03 11.03 10.94 30,000 0 0.8
07/11/2017
11.03
 72,100 11.03 11.03 10.96 170 150 0.0
06/11/2017
11.03
 108,850 10.84 11.03 10.86 10,900 0 0.3
03/11/2017
10.84
 131,350 10.62 10.86 10.66 13,780 0 0.4
02/11/2017
10.62
 146,450 10.68 10.72 10.62 3,000 0 0.1
01/11/2017
10.68
 74,200 10.70 10.72 10.62 22,420 0 0.6
31/10/2017
10.70
 70,560 10.66 10.70 10.62 0 0 0
30/10/2017
10.66
 78,180 10.70 10.84 10.66 0 0 0
27/10/2017
10.70
 165,830 10.66 10.70 10.62 3,600 0 0.1
26/10/2017
10.66
 72,010 10.70 10.70 10.64 400 0 0.0
25/10/2017
10.70
 33,490 10.66 10.78 10.66 70 0 0.0
24/10/2017
10.66
 54,730 10.62 10.72 10.62 200 0 0.0
23/10/2017
10.62
 214,220 10.62 10.92 10.58 0 0 0
20/10/2017
10.62
 29,870 10.64 10.66 10.54 0 3,640 -0.1
19/10/2017
10.64
 103,500 10.62 10.66 10.54 0 0 0
18/10/2017
10.62
 148,030 10.70 10.70 10.62 830 0 0.0
17/10/2017
10.70
 66,950 10.66 10.74 10.66 4,000 0 0.1
16/10/2017
10.66
 89,490 10.68 10.78 10.62 0 0 0
13/10/2017
10.68
 115,410 10.62 10.78 10.62 700 0 0.0
12/10/2017
10.62
 160,080 10.66 10.82 10.62 0 0 0
11/10/2017
10.66
 176,700 10.82 10.82 10.62 8,000 0 0.2
10/10/2017
10.82
 124,420 10.82 10.84 10.58 3,000 0 0.1
09/10/2017
10.82
 59,630 10.96 10.96 10.82 13,200 0 0.4
06/10/2017
10.96
 33,100 10.96 10.98 10.90 0 0 0
05/10/2017
10.96
 216,050 10.74 11.09 10.72 0 0 0
04/10/2017
10.74
 78,900 10.72 10.74 10.62 750 0 0.0
03/10/2017
10.72
 80,310 10.74 10.76 10.50 600 0 0.0
02/10/2017
10.74
 41,600 10.66 10.78 10.66 100 0 0.0
29/09/2017
10.66
 163,010 10.80 10.80 10.54 600 0 0.0
28/09/2017
10.80
 61,710 10.82 10.84 10.72 5,050 0 0.1
27/09/2017
10.82
 113,140 10.86 10.88 10.78 500 0 0.0
26/09/2017
10.86
 71,430 10.78 10.94 10.74 400 0 0.0
25/09/2017
10.78
 87,070 10.98 10.98 10.78 0 640 -0.0
22/09/2017
10.98
 167,470 10.74 11.01 10.68 29,700 200 0.8
21/09/2017
10.74
 46,960 10.86 10.86 10.74 0 0 0
20/09/2017
10.86
 92,830 10.80 10.90 10.76 0 0 0
19/09/2017
10.80
 155,110 10.62 10.88 10.66 31,820 0 0.9
18/09/2017
10.62
 238,880 10.30 10.66 10.26 0 0 0
15/09/2017
10.30
 45,970 10.30 10.38 10.30 0 6,000 -0.2
14/09/2017
10.30
 96,680 10.26 10.34 10.21 600 0 0.0
13/09/2017
10.26
 109,780 10.34 10.42 10.19 0 0 0
12/09/2017
10.34
 57,920 10.34 10.42 10.26 1,220 0 0.0
11/09/2017
10.34
 43,040 10.40 10.42 10.30 450 0 0.0
08/09/2017
10.40
 47,830 10.46 10.50 10.34 610 0 0.0
07/09/2017
10.46
 116,020 10.24 10.58 10.24 65,640 0 1.7
06/09/2017
10.24
 67,550 10.38 10.38 10.24 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |