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)
11/03/2016
7.43
 25,200 7.39 7.43 7.39 20,000 21,000 -0.0
10/03/2016
7.39
 26,040 7.39 7.43 7.39 0 6,000 -0.1
09/03/2016
7.39
 37,700 7.39 7.43 7.39 0 19,000 -0.4
08/03/2016
7.39
 50,800 7.35 7.43 7.35 0 23,400 -0.5
07/03/2016
7.35
 17,800 7.35 7.35 7.35 0 8,000 -0.2
04/03/2016
7.35
 32,980 7.35 7.35 7.35 14,400 14,000 0.0
03/03/2016
7.35
 29,280 7.35 7.35 7.31 0 3,560 -0.1
02/03/2016
7.35
 31,600 7.16 7.50 7.20 0 16,700 -0.3
01/03/2016
7.16
 20,010 7.50 7.50 7.16 0 4,100 -0.1
29/02/2016
7.50
 3,908 7.50 7.50 7.50 0 0 0
26/02/2016
7.50
 19,036 7.50 7.50 7.50 0 0 0
25/02/2016
7.50
 11,800 7.50 7.50 7.50 0 0 0
24/02/2016
7.50
 17,600 7.58 7.58 7.31 7,200 0 0.1
23/02/2016
7.58
 47,390 7.58 7.58 7.58 352,100 0 6.8
22/02/2016
7.58
 18,210 7.65 7.65 7.50 6,800 0 0.1
19/02/2016
7.65
 33,336 7.69 7.69 7.61 10,000 30,500 -0.4
18/02/2016
7.69
 90,300 7.69 7.73 7.61 0 23,000 -0.5
17/02/2016
7.69
 79,600 7.69 7.69 7.65 22,000 30,800 -0.2
16/02/2016
7.69
 87,730 7.69 7.69 7.69 0 0 0
15/02/2016
7.69
 57,600 7.69 7.69 7.50 10,000 0 0.2
05/02/2016
7.69
 48,046 7.69 7.69 7.69 0 0 0
04/02/2016
7.69
 61,504 7.39 7.69 7.58 0 0 0
03/02/2016
7.39
 8,630 7.28 7.39 7.24 0 5,000 -0.1
02/02/2016
7.28
 12,120 7.28 7.31 7.24 0 0 0
01/02/2016
7.28
 10,810 7.28 7.28 7.28 0 0 0
29/01/2016
7.28
 4,236 7.28 7.35 7.28 0 0 0
28/01/2016
7.28
 10,850 7.39 7.39 7.24 0 0 0
27/01/2016
7.39
 22,100 7.35 7.43 7.31 0 0 0
26/01/2016
7.35
 8,950 7.28 7.43 7.28 0 0 0
25/01/2016
7.28
 8,760 7.20 7.54 7.13 0 0 0
22/01/2016
7.20
 12,303 7.13 7.20 7.13 0 0 0
21/01/2016
7.13
 6,039 7.16 7.24 7.13 0 0 0
20/01/2016
7.16
 22,601 7.24 7.24 6.75 0 0 0
19/01/2016
7.24
 6,470 7.35 7.35 7.13 0 0 0
18/01/2016
7.35
 15,394 7.50 7.54 7.35 0 0 0
15/01/2016
7.50
 2,208 7.65 7.65 7.50 0 0 0
14/01/2016
7.65
 65,841 7.61 7.65 7.61 51,400 0 1.0
13/01/2016
7.61
 24,719 7.61 7.61 7.61 17,000 0 0.3
12/01/2016
7.61
 20,412 7.54 7.61 7.54 13,300 0 0.3
11/01/2016
7.54
 5,310 7.54 7.69 7.54 4,300 0 0.1
08/01/2016
7.54
 28,100 7.54 7.54 7.50 23,600 0 0.5
07/01/2016
7.54
 20,100 7.65 7.69 7.54 0 0 0
06/01/2016
7.65
 46,610 7.65 7.65 7.61 0 0 0
05/01/2016
7.65
 32,902 7.76 7.76 7.65 0 0 0
04/01/2016
7.76
 12,900 7.76 7.80 7.76 0 0 0
31/12/2015
7.76
 7,100 7.76 7.76 7.76 0 0 0
30/12/2015
7.76
 28,250 7.76 7.80 7.76 0 0 0
29/12/2015
7.76
 7,200 7.76 7.76 7.73 900 0 0.0
28/12/2015
7.76
 54,557 7.84 7.84 7.76 7,757 0 0.2
25/12/2015
7.84
 17,000 7.84 7.88 7.84 0 0 0
24/12/2015
7.84
 16,850 7.88 7.88 7.84 0 0 0
23/12/2015
7.88
 29,530 7.84 7.88 7.80 27,700 0 0.6
22/12/2015
7.84
 31,242 7.84 7.84 7.80 19,300 0 0.4
21/12/2015
7.84
 39,950 7.80 7.88 7.80 28,200 0 0.6
18/12/2015
7.80
 29,250 7.80 7.84 7.80 23,000 0 0.5
17/12/2015
7.80
 75,830 7.76 7.84 7.76 61,800 0 1.3
16/12/2015
7.76
 57,614 7.76 7.84 7.76 40,000 0 0.8
15/12/2015
7.76
 42,225 7.76 7.76 7.73 18,800 0 0.4
14/12/2015
7.76
 68,400 7.84 7.84 7.76 44,900 0 0.9
11/12/2015
7.84
 147,910 7.76 7.88 7.76 81,000 0 1.7
10/12/2015
7.76
 71,728 7.76 7.76 7.76 45,000 0 0.9
09/12/2015
7.76
 73,971 7.91 7.91 7.76 0 0 0
08/12/2015
7.91
 54,450 7.91 7.91 7.88 0 0 0
07/12/2015
7.91
 59,600 7.99 7.99 7.88 19,000 0 0.4
04/12/2015
7.99
 44,486 7.99 7.99 7.95 26,000 0 0.6
03/12/2015
7.99
 22,402 7.99 7.99 7.95 12,100 0 0.3
02/12/2015
7.99
 42,700 7.91 7.99 7.88 31,100 0 0.7
01/12/2015
7.91
 29,900 7.95 7.95 7.88 12,000 0 0.3
30/11/2015
7.95
 54,140 7.95 7.95 7.88 16,800 5,200 0.2
27/11/2015
7.95
 43,210 7.84 7.95 7.84 14,300 0 0.3
26/11/2015
7.84
 38,711 7.80 7.88 7.80 22,500 0 0.5
25/11/2015
7.80
 64,700 7.80 7.80 7.80 34,200 0 0.7
24/11/2015
7.80
 134,106 7.84 7.84 7.80 84,300 0 1.8
23/11/2015
7.84
 104,200 7.69 7.88 7.73 46,100 0 1.0
20/11/2015
7.69
 54,908 7.69 7.76 7.65 30,000 0 0.6
19/11/2015
7.69
 148,134 7.84 7.84 7.58 12,900 5,000 0.2
18/11/2015
7.84
 188,470 8.06 8.06 7.84 0 0 0
17/11/2015
8.06
 125,740 8.10 8.10 8.03 10,000 0 0.2
16/11/2015
8.10
 102,725 8.14 8.21 8.06 35,000 0 0.8
13/11/2015
8.14
 25,544 8.25 8.25 8.14 0 0 0
12/11/2015
8.25
 123,407 8.06 8.25 8.06 8,600 0 0.2
11/11/2015
8.06
 49,000 8.06 8.10 8.06 15,000 0 0.3
10/11/2015
8.06
 246,015 8.10 8.10 8.06 63,600 0 1.4
09/11/2015
8.10
 116,530 8.10 8.10 8.06 41,400 5,000 0.8
06/11/2015
8.10
 238,830 7.95 8.14 7.95 72,000 0 1.5
05/11/2015
7.95
 131,015 7.95 8.03 7.91 0 0 0
04/11/2015
7.95
 88,117 7.95 8.14 7.95 5,000 0 0.1
03/11/2015
7.95
 252,880 7.88 7.99 7.84 55,900 0 1.2
02/11/2015
7.88
 233,314 8.21 8.21 7.88 18,300 0 0.4
30/10/2015
8.21
 615,638 7.76 8.29 7.76 43,200 0 0.9
29/10/2015
7.76
 526,300 7.73 7.76 7.58 16,200 0 0.3
28/10/2015
7.73
 257,375 7.54 7.84 7.65 8,500 0 0.2
27/10/2015
7.54
 561,695 7.50 7.54 7.50 123,200 0 2.5
26/10/2015
7.50
 63,885 7.54 7.58 7.50 5,000 0 0.1
23/10/2015
7.54
 108,600 7.54 7.54 7.50 0 0 0
22/10/2015
7.54
 41,130 7.54 7.58 7.50 0 0 0
21/10/2015
7.54
 19,110 7.46 7.58 7.50 0 0 0
20/10/2015
7.46
 72,110 7.58 7.61 7.46 0 0 0
19/10/2015
7.58
 18,200 7.61 7.61 7.54 0 0 0
16/10/2015
7.61
 47,985 7.69 7.69 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |