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)
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
11/11/2016
8.31
 4,310 8.27 8.31 8.27 0 0 0
10/11/2016
8.27
 5,260 8.27 8.39 8.23 0 0 0
09/11/2016
8.27
 7,240 8.35 8.35 8.27 0 0 0
08/11/2016
8.35
 2,080 8.35 8.35 8.35 0 0 0
07/11/2016
8.35
 11,850 8.31 8.37 8.35 0 0 0
04/11/2016
8.31
 27,130 8.35 8.37 8.27 0 0 0
03/11/2016
8.35
 18,870 8.35 8.39 8.31 0 0 0
02/11/2016
8.35
 14,170 8.35 8.35 8.29 0 0 0
01/11/2016
8.35
 10,750 8.31 8.35 8.27 0 0 0
31/10/2016
8.31
 5,800 8.25 8.31 8.17 0 0 0
28/10/2016
8.25
 17,330 8.29 8.31 8.25 0 0 0
27/10/2016
8.29
 8,270 8.35 8.35 8.27 0 800 -0.0
26/10/2016
8.35
 5,310 8.35 8.35 8.29 0 0 0
25/10/2016
8.35
 13,950 8.35 8.35 8.35 0 0 0
24/10/2016
8.35
 4,190 8.35 8.35 8.35 0 0 0
21/10/2016
8.35
 35,250 8.35 8.39 8.35 0 0 0
20/10/2016
8.35
 13,430 8.39 8.39 8.35 0 0 0
19/10/2016
8.39
 20,600 8.43 8.43 8.39 0 5,000 -0.1
18/10/2016
8.43
 7,000 8.48 8.48 8.39 0 0 0
17/10/2016
8.48
 9,100 8.43 8.48 8.39 0 5,000 -0.1
14/10/2016
8.43
 8,800 8.39 8.43 8.39 5,000 0 0.1
13/10/2016
8.39
 20,890 8.39 8.46 8.39 0 0 0
12/10/2016
8.39
 10,510 8.39 8.43 8.39 0 0 0
11/10/2016
8.39
 5,750 8.43 8.43 8.39 0 0 0
10/10/2016
8.43
 47,930 8.52 8.52 8.43 9,700 0 0.2
07/10/2016
8.52
 33,830 8.52 8.52 8.46 27,000 0 0.6
06/10/2016
8.52
 22,300 8.46 8.52 8.48 7,200 0 0.2
05/10/2016
8.46
 66,300 8.46 8.48 8.43 25,420 0 0.5
04/10/2016
8.46
 31,630 8.43 8.46 8.39 12,880 0 0.3
03/10/2016
8.43
 41,640 8.35 8.43 8.35 22,120 0 0.5
30/09/2016
8.35
 16,540 8.31 8.39 8.31 5,380 0 0.1
29/09/2016
8.31
 235,090 8.48 8.88 8.15 40,000 0 0.8
28/09/2016
8.48
 0 8.48 8.48 8.48 0 0 0
27/09/2016
8.48
 0 8.48 8.48 8.48 0 0 0
26/09/2016
8.48
 0 8.48 8.48 8.48 0 0 0
23/09/2016
8.48
 0 8.39 8.48 8.39 0 0 0
22/09/2016
8.39
 23,400 8.48 8.52 8.31 0 0 0
21/09/2016
8.48
 38,000 8.48 8.48 8.27 0 0 0
20/09/2016
8.48
 76,075 8.31 8.48 8.19 0 0 0
19/09/2016
8.31
 38,050 8.31 8.31 8.27 15,000 0 0.3
16/09/2016
8.31
 68,950 8.35 8.35 8.27 25,000 0 0.5
15/09/2016
8.35
 64,450 8.39 8.39 8.35 25,000 0 0.5
14/09/2016
8.39
 73,910 8.43 8.43 8.31 35,000 0 0.7
13/09/2016
8.43
 33,550 8.39 8.48 8.39 0 0 0
12/09/2016
8.39
 8,600 8.52 8.52 8.39 0 0 0
09/09/2016
8.52
 50,100 8.35 8.52 8.39 0 0 0
08/09/2016
8.35
 4,800 8.31 8.35 8.35 0 0 0
07/09/2016
8.31
 44,400 8.56 8.56 8.27 0 0 0
06/09/2016
8.56
 84,360 8.31 8.76 8.19 200 0 0.0
05/09/2016
8.31
 54,460 8.27 8.35 8.27 0 0 0
01/09/2016
8.27
 56,990 8.43 8.48 8.27 0 0 0
31/08/2016
8.43
 34,170 8.35 8.56 8.23 0 0 0
30/08/2016
8.35
 6,707,260 8.15 8.76 8.11 10,900 0 0.2
29/08/2016
8.15
 277,843 7.99 8.76 8.03 191,400 0 3.9
26/08/2016
7.99
 25,050 8.11 8.11 7.99 3,400 0 0.1
25/08/2016
8.11
 14,600 8.11 8.15 8.11 8,700 4,100 0.1
24/08/2016
8.11
 22,231 8.11 8.15 8.07 17,800 0 0.4
23/08/2016
8.11
 16,820 8.11 8.19 8.07 7,800 4,000 0.1
22/08/2016
8.11
 15,700 8.11 8.15 8.11 7,000 0 0.1
19/08/2016
8.11
 29,136 8.11 8.23 8.11 15,200 0 0.3
18/08/2016
8.11
 2,510 8.11 8.15 8.11 0 0 0
17/08/2016
8.11
 22,700 8.07 8.19 8.11 10,800 0 0.2
16/08/2016
8.07
 89,082 8.11 8.35 7.99 3,300 500 0.1
15/08/2016
8.11
 34,050 8.15 8.15 8.07 9,700 0 0.2
12/08/2016
8.15
 54,688 8.07 8.15 7.99 25,000 0 0.5
11/08/2016
8.07
 42,000 8.03 8.11 8.03 21,300 0 0.4
10/08/2016
8.03
 5,100 8.03 8.07 8.03 0 0 0
09/08/2016
8.03
 11,425 8.07 8.07 8.03 0 0 0
08/08/2016
8.07
 14,500 8.03 8.07 8.03 14,500 0 0.3
05/08/2016
8.03
 20,600 8.03 8.03 7.99 13,600 0 0.3
04/08/2016
8.03
 13,212 7.99 8.03 7.99 12,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |