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)
16/09/2016
8.03
 68,950 8.07 8.07 7.99 25,000 0 0.5
15/09/2016
8.07
 64,450 8.10 8.10 8.07 25,000 0 0.5
14/09/2016
8.10
 73,910 8.14 8.14 8.03 35,000 0 0.7
13/09/2016
8.14
 33,550 8.10 8.18 8.10 0 0 0
12/09/2016
8.10
 8,600 8.22 8.22 8.10 0 0 0
09/09/2016
8.22
 50,100 8.07 8.22 8.10 0 0 0
08/09/2016
8.07
 4,800 8.03 8.07 8.07 0 0 0
07/09/2016
8.03
 44,400 8.26 8.26 7.99 0 0 0
06/09/2016
8.26
 84,360 8.03 8.46 7.91 200 0 0.0
05/09/2016
8.03
 54,460 7.99 8.07 7.99 0 0 0
01/09/2016
7.99
 56,990 8.14 8.18 7.99 0 0 0
31/08/2016
8.14
 34,170 8.07 8.26 7.95 0 0 0
30/08/2016
8.07
 6,707,260 7.87 8.46 7.83 10,900 0 0.2
29/08/2016
7.87
 277,843 7.71 8.46 7.75 191,400 0 3.9
26/08/2016
7.71
 25,050 7.83 7.83 7.71 3,400 0 0.1
25/08/2016
7.83
 14,600 7.83 7.87 7.83 8,700 4,100 0.1
24/08/2016
7.83
 22,231 7.83 7.87 7.79 17,800 0 0.4
23/08/2016
7.83
 16,820 7.83 7.91 7.79 7,800 4,000 0.1
22/08/2016
7.83
 15,700 7.83 7.87 7.83 7,000 0 0.1
19/08/2016
7.83
 29,136 7.83 7.95 7.83 15,200 0 0.3
18/08/2016
7.83
 2,510 7.83 7.87 7.83 0 0 0
17/08/2016
7.83
 22,700 7.79 7.91 7.83 10,800 0 0.2
16/08/2016
7.79
 89,082 7.83 8.07 7.71 3,300 500 0.1
15/08/2016
7.83
 34,050 7.87 7.87 7.79 9,700 0 0.2
12/08/2016
7.87
 54,688 7.79 7.87 7.71 25,000 0 0.5
11/08/2016
7.79
 42,000 7.75 7.83 7.75 21,300 0 0.4
10/08/2016
7.75
 5,100 7.75 7.79 7.75 0 0 0
09/08/2016
7.75
 11,425 7.79 7.79 7.75 0 0 0
08/08/2016
7.79
 14,500 7.75 7.79 7.75 14,500 0 0.3
05/08/2016
7.75
 20,600 7.75 7.75 7.71 13,600 0 0.3
04/08/2016
7.75
 13,212 7.71 7.75 7.71 12,400 0 0.2
03/08/2016
7.71
 45,134 7.75 7.75 7.71 38,500 0 0.8
02/08/2016
7.75
 11,616 7.75 7.75 7.75 11,500 0 0.2
01/08/2016
7.75
 19,225 7.75 7.75 7.75 18,500 0 0.4
29/07/2016
7.75
 22,500 7.75 7.79 7.75 15,000 0 0.3
28/07/2016
7.75
 10,620 7.75 7.79 7.75 4,900 0 0.1
27/07/2016
7.75
 18,301 7.75 7.75 7.75 6,800 0 0.1
26/07/2016
7.75
 56,100 7.75 7.79 7.75 27,000 0 0.5
25/07/2016
7.75
 56,800 7.71 7.79 7.75 26,300 0 0.5
22/07/2016
7.71
 14,900 7.75 7.75 7.71 9,000 0 0.2
21/07/2016
7.75
 22,700 7.75 7.75 7.71 0 0 0
20/07/2016
7.75
 17,905 7.75 7.79 7.75 2,000 0 0.0
19/07/2016
7.75
 5,290 7.75 7.75 7.75 0 0 0
18/07/2016
7.75
 10,005 7.75 7.79 7.75 0 0 0
15/07/2016
7.75
 3,313 7.87 7.87 7.75 0 0 0
14/07/2016
7.87
 25,850 7.87 7.87 7.79 0 0 0
13/07/2016
7.87
 8,710 7.75 7.87 7.75 0 0 0
12/07/2016
7.75
 8,650 7.79 7.79 7.67 100 0 0.0
11/07/2016
7.79
 970 7.83 7.83 7.71 0 0 0
08/07/2016
7.83
 46,600 7.79 7.87 7.83 0 0 0
07/07/2016
7.79
 18,100 7.79 7.79 7.79 0 0 0
06/07/2016
7.79
 1,100 7.87 7.87 7.79 0 0 0
05/07/2016
7.87
 16,150 7.75 7.87 7.75 0 0 0
04/07/2016
7.75
 10,000 7.87 7.87 7.75 0 0 0
01/07/2016
7.87
 6,500 8.07 8.07 7.87 0 0 0
30/06/2016
8.07
 63,222 7.79 8.07 7.59 307,900 0 6.3
29/06/2016
7.79
 4,600 7.87 7.87 7.79 0 0 0
28/06/2016
7.87
 22,900 7.95 7.95 7.48 0 0 0
27/06/2016
7.95
 20,256 7.99 7.99 7.59 0 0 0
24/06/2016
7.99
 78,400 8.03 8.03 7.67 0 0 0
23/06/2016
8.03
 49,011 8.03 8.07 8.03 0 0 0
22/06/2016
8.03
 44,767 8.03 8.10 7.99 0 0 0
21/06/2016
8.03
 48,900 7.95 8.07 7.95 0 0 0
20/06/2016
7.95
 43,800 7.83 7.95 7.83 0 0 0
17/06/2016
7.83
 114,000 7.71 7.87 7.67 0 0 0
16/06/2016
7.71
 120,837 7.67 7.71 7.67 5,000 0 0.1
15/06/2016
7.67
 61,200 7.67 7.67 7.59 5,000 0 0.1
14/06/2016
7.67
 17,500 7.59 7.67 7.48 6,400 0 0.1
13/06/2016
7.59
 15,587 7.63 7.63 7.48 7,900 0 0.2
10/06/2016
7.63
 16,332 7.59 7.67 7.55 7,200 0 0.1
09/06/2016
7.59
 20,700 7.55 7.59 7.55 15,200 0 0.3
08/06/2016
7.55
 20,056 7.55 7.59 7.55 6,100 0 0.1
07/06/2016
7.55
 3,085 7.59 7.59 7.55 3,000 0 0.1
06/06/2016
7.59
 10,520 7.67 7.67 7.59 0 0 0
03/06/2016
7.67
 58,165 7.59 7.67 7.59 0 0 0
02/06/2016
7.59
 5,697 7.59 7.63 7.59 0 90 -0.0
01/06/2016
7.59
 30,700 7.55 7.59 7.55 0 0 0
31/05/2016
7.55
 65,400 7.55 7.59 7.55 15,000 0 0.3
30/05/2016
7.55
 126,320 7.44 7.55 7.40 40,800 100 0.8
27/05/2016
7.44
 12,300 7.40 7.44 7.40 8,800 0 0.2
26/05/2016
7.40
 38,755 7.40 7.40 7.40 38,100 0 0.7
25/05/2016
7.40
 2,903 7.40 7.40 7.40 2,300 0 0.0
24/05/2016
7.40
 19,200 7.40 7.44 7.40 200,000 0 3.6
23/05/2016
7.40
 13,600 7.48 7.48 7.40 0 0 0
20/05/2016
7.48
 2,205 7.48 7.48 7.48 0 0 0
19/05/2016
7.48
 38,175 7.48 7.48 7.44 3,700 24,700 -0.4
18/05/2016
7.48
 50,050 7.40 7.59 7.40 25,300 100 0.5
17/05/2016
7.40
 49,900 7.24 7.40 7.24 17,200 0 0.3
16/05/2016
7.24
 110,555 7.12 7.28 7.12 32,600 0 0.6
13/05/2016
7.12
 17,800 7.12 7.12 7.08 11,900 0 0.2
12/05/2016
7.12
 8,200 7.08 7.12 7.00 5,300 0 0.1
11/05/2016
7.08
 22,247 7.08 7.08 6.92 4,000 0 0.1
10/05/2016
7.08
 23,100 7.08 7.08 6.88 0 0 0
09/05/2016
7.08
 128,000 6.92 7.24 6.92 0 0 0
06/05/2016
6.92
 53,100 6.88 6.96 6.85 0 0 0
05/05/2016
6.88
 25,100 7.08 7.08 6.88 0 0 0
04/05/2016
7.08
 53,300 7.12 7.16 7.08 22,100 16,300 0.1
29/04/2016
7.12
 1,500 7.20 7.20 7.12 1,400 0 0.0
28/04/2016
7.20
 25,800 7.12 7.20 7.08 13,500 0 0.2
27/04/2016
7.12
 49,752 7.04 7.16 7.08 22,200 3,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |