CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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)
15/11/2016
7.42
 23,000 7.40 7.44 7.42 0 0 0
14/11/2016
7.40
 10,190 7.51 7.73 7.40 0 0 0
11/11/2016
7.51
 4,310 7.47 7.51 7.47 0 0 0
10/11/2016
7.47
 5,260 7.47 7.58 7.44 0 0 0
09/11/2016
7.47
 7,240 7.55 7.55 7.47 0 0 0
08/11/2016
7.55
 2,080 7.55 7.55 7.55 0 0 0
07/11/2016
7.55
 11,850 7.51 7.57 7.55 0 0 0
04/11/2016
7.51
 27,130 7.55 7.57 7.47 0 0 0
03/11/2016
7.55
 18,870 7.55 7.58 7.51 0 0 0
02/11/2016
7.55
 14,170 7.55 7.55 7.49 0 0 0
01/11/2016
7.55
 10,750 7.51 7.55 7.47 0 0 0
31/10/2016
7.51
 5,800 7.45 7.51 7.38 0 0 0
28/10/2016
7.45
 17,330 7.49 7.51 7.45 0 0 0
27/10/2016
7.49
 8,270 7.55 7.55 7.47 0 800 -0.0
26/10/2016
7.55
 5,310 7.55 7.55 7.49 0 0 0
25/10/2016
7.55
 13,950 7.55 7.55 7.55 0 0 0
24/10/2016
7.55
 4,190 7.55 7.55 7.55 0 0 0
21/10/2016
7.55
 35,250 7.55 7.58 7.55 0 0 0
20/10/2016
7.55
 13,430 7.58 7.58 7.55 0 0 0
19/10/2016
7.58
 20,600 7.62 7.62 7.58 0 5,000 -0.1
18/10/2016
7.62
 7,000 7.66 7.66 7.58 0 0 0
17/10/2016
7.66
 9,100 7.62 7.66 7.58 0 5,000 -0.1
14/10/2016
7.62
 8,800 7.58 7.62 7.58 5,000 0 0.1
13/10/2016
7.58
 20,890 7.58 7.64 7.58 0 0 0
12/10/2016
7.58
 10,510 7.58 7.62 7.58 0 0 0
11/10/2016
7.58
 5,750 7.62 7.62 7.58 0 0 0
10/10/2016
7.62
 47,930 7.69 7.69 7.62 9,700 0 0.2
07/10/2016
7.69
 33,830 7.69 7.69 7.64 27,000 0 0.6
06/10/2016
7.69
 22,300 7.64 7.69 7.66 7,200 0 0.2
05/10/2016
7.64
 66,300 7.64 7.66 7.62 25,420 0 0.5
04/10/2016
7.64
 31,630 7.62 7.64 7.58 12,880 0 0.3
03/10/2016
7.62
 41,640 7.55 7.62 7.55 22,120 0 0.5
30/09/2016
7.55
 16,540 7.51 7.58 7.51 5,380 0 0.1
29/09/2016
7.51
 235,090 7.66 8.03 7.36 40,000 0 0.8
28/09/2016
7.66
 0 7.66 7.66 7.66 0 0 0
27/09/2016
7.66
 0 7.66 7.66 7.66 0 0 0
26/09/2016
7.66
 0 7.66 7.66 7.66 0 0 0
23/09/2016
7.66
 0 7.58 7.66 7.58 0 0 0
22/09/2016
7.58
 23,400 7.66 7.69 7.51 0 0 0
21/09/2016
7.66
 38,000 7.66 7.66 7.47 0 0 0
20/09/2016
7.66
 76,075 7.51 7.66 7.40 0 0 0
19/09/2016
7.51
 38,050 7.51 7.51 7.47 15,000 0 0.3
16/09/2016
7.51
 68,950 7.55 7.55 7.47 25,000 0 0.5
15/09/2016
7.55
 64,450 7.58 7.58 7.55 25,000 0 0.5
14/09/2016
7.58
 73,910 7.62 7.62 7.51 35,000 0 0.7
13/09/2016
7.62
 33,550 7.58 7.66 7.58 0 0 0
12/09/2016
7.58
 8,600 7.69 7.69 7.58 0 0 0
09/09/2016
7.69
 50,100 7.55 7.69 7.58 0 0 0
08/09/2016
7.55
 4,800 7.51 7.55 7.55 0 0 0
07/09/2016
7.51
 44,400 7.73 7.73 7.47 0 0 0
06/09/2016
7.73
 84,360 7.51 7.91 7.40 200 0 0.0
05/09/2016
7.51
 54,460 7.47 7.55 7.47 0 0 0
01/09/2016
7.47
 56,990 7.62 7.66 7.47 0 0 0
31/08/2016
7.62
 34,170 7.55 7.73 7.44 0 0 0
30/08/2016
7.55
 6,707,260 7.36 7.91 7.33 10,900 0 0.2
29/08/2016
7.36
 277,843 7.22 7.91 7.25 191,400 0 3.9
26/08/2016
7.22
 25,050 7.33 7.33 7.22 3,400 0 0.1
25/08/2016
7.33
 14,600 7.33 7.36 7.33 8,700 4,100 0.1
24/08/2016
7.33
 22,231 7.33 7.36 7.29 17,800 0 0.4
23/08/2016
7.33
 16,820 7.33 7.40 7.29 7,800 4,000 0.1
22/08/2016
7.33
 15,700 7.33 7.36 7.33 7,000 0 0.1
19/08/2016
7.33
 29,136 7.33 7.44 7.33 15,200 0 0.3
18/08/2016
7.33
 2,510 7.33 7.36 7.33 0 0 0
17/08/2016
7.33
 22,700 7.29 7.40 7.33 10,800 0 0.2
16/08/2016
7.29
 89,082 7.33 7.55 7.22 3,300 500 0.1
15/08/2016
7.33
 34,050 7.36 7.36 7.29 9,700 0 0.2
12/08/2016
7.36
 54,688 7.29 7.36 7.22 25,000 0 0.5
11/08/2016
7.29
 42,000 7.25 7.33 7.25 21,300 0 0.4
10/08/2016
7.25
 5,100 7.25 7.29 7.25 0 0 0
09/08/2016
7.25
 11,425 7.29 7.29 7.25 0 0 0
08/08/2016
7.29
 14,500 7.25 7.29 7.25 14,500 0 0.3
05/08/2016
7.25
 20,600 7.25 7.25 7.22 13,600 0 0.3
04/08/2016
7.25
 13,212 7.22 7.25 7.22 12,400 0 0.2
03/08/2016
7.22
 45,134 7.25 7.25 7.22 38,500 0 0.8
02/08/2016
7.25
 11,616 7.25 7.25 7.25 11,500 0 0.2
01/08/2016
7.25
 19,225 7.25 7.25 7.25 18,500 0 0.4
29/07/2016
7.25
 22,500 7.25 7.29 7.25 15,000 0 0.3
28/07/2016
7.25
 10,620 7.25 7.29 7.25 4,900 0 0.1
27/07/2016
7.25
 18,301 7.25 7.25 7.25 6,800 0 0.1
26/07/2016
7.25
 56,100 7.25 7.29 7.25 27,000 0 0.5
25/07/2016
7.25
 56,800 7.22 7.29 7.25 26,300 0 0.5
22/07/2016
7.22
 14,900 7.25 7.25 7.22 9,000 0 0.2
21/07/2016
7.25
 22,700 7.25 7.25 7.22 0 0 0
20/07/2016
7.25
 17,905 7.25 7.29 7.25 2,000 0 0.0
19/07/2016
7.25
 5,290 7.25 7.25 7.25 0 0 0
18/07/2016
7.25
 10,005 7.25 7.29 7.25 0 0 0
15/07/2016
7.25
 3,313 7.36 7.36 7.25 0 0 0
14/07/2016
7.36
 25,850 7.36 7.36 7.29 0 0 0
13/07/2016
7.36
 8,710 7.25 7.36 7.25 0 0 0
12/07/2016
7.25
 8,650 7.29 7.29 7.18 100 0 0.0
11/07/2016
7.29
 970 7.33 7.33 7.22 0 0 0
08/07/2016
7.33
 46,600 7.29 7.36 7.33 0 0 0
07/07/2016
7.29
 18,100 7.29 7.29 7.29 0 0 0
06/07/2016
7.29
 1,100 7.36 7.36 7.29 0 0 0
05/07/2016
7.36
 16,150 7.25 7.36 7.25 0 0 0
04/07/2016
7.25
 10,000 7.36 7.36 7.25 0 0 0
01/07/2016
7.36
 6,500 7.55 7.55 7.36 0 0 0
30/06/2016
7.55
 63,222 7.29 7.55 7.11 307,900 0 6.3
29/06/2016
7.29
 4,600 7.36 7.36 7.29 0 0 0
28/06/2016
7.36
 22,900 7.44 7.44 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |