CTCP Thủy điện Miền Trung (chp)

28
-0.10
(-0.36%)
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
(2025-12-29) 		-1.35 -4.58% 1,241,700 -876,000 -25.0
28
29.60
28
2 tháng
(2025-12-01) 		-1.53 -5.17% 1,616,000 -1,036,000 -29.9
28
29.80
28
3 tháng
(2025-10-30) 		-1.63 -5.47% 2,524,800 -1,678,400 -50.4
28
29.82
28
6 tháng
(2025-08-01) 		-2.73 -8.87% 5,736,800 -3,683,300 -116.4
28
30.83
28
12 tháng
(2025-02-03) 		-1.27 -4.31% 8,737,400 -3,853,399 -122.3
27.46
34.44
28
24 tháng
(2024-02-15) 		6.15 28% 13,943,000 -3,870,799 -122.9
21.95
34.44
28
36 tháng
(2023-02-13) 		10.41 58.81% 19,096,400 -3,897,290 -126.1
17.43
34.44
28
60 tháng
(2021-02-23) 		16.54 142.98% 33,202,600 -3,532,199 -123.8
11.29
34.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
6.83
 3,256 6.83 6.83 6.79 0 0 0
03/09/2015
6.83
 42,500 6.83 6.83 6.79 0 0 0
01/09/2015
6.83
 7,107 6.83 6.83 6.83 0 0 0
31/08/2015
6.83
 10,630 6.83 6.83 6.79 0 0 0
28/08/2015
6.83
 49,500 6.83 6.86 6.83 0 0 0
27/08/2015
6.83
 42,830 6.83 6.83 6.15 1,700 0 0.0
26/08/2015
6.83
 17,600 6.79 6.83 6.79 0 0 0
25/08/2015
6.79
 106,102 6.75 6.79 6.71 47,000 0 0.8
24/08/2015
6.75
 203,920 6.75 6.79 6.68 152,700 10,000 2.6
21/08/2015
6.75
 105,245 6.83 6.83 6.75 37,700 0 0.7
20/08/2015
6.83
 25,705 6.83 6.86 6.83 500 0 0.0
19/08/2015
6.83
 11,200 6.83 6.83 6.83 0 0 0
18/08/2015
6.83
 52,715 6.83 6.83 6.79 0 0 0
17/08/2015
6.83
 21,715 6.83 6.83 6.75 2,200 0 0.0
14/08/2015
6.83
 16,705 6.83 6.83 6.75 0 0 0
13/08/2015
6.83
 32,500 6.90 6.90 6.83 0 0 0
12/08/2015
6.90
 22,710 6.90 6.90 6.83 0 0 0
11/08/2015
6.90
 16,100 6.86 6.90 6.79 0 0 0
10/08/2015
6.86
 14,100 6.94 6.94 6.83 0 0 0
07/08/2015
6.94
 41,601 6.90 6.94 6.83 0 0 0
06/08/2015
6.90
 8,860 6.90 6.90 6.86 0 50 -0.0
05/08/2015
6.90
 47,427 6.75 6.90 6.75 33,700 100 0.6
04/08/2015
6.75
 38,792 6.75 6.79 6.75 10,300 1,052 0.2
03/08/2015
6.75
 44,870 6.79 6.83 6.75 33,500 0 0.6
31/07/2015
6.79
 52,679 6.86 6.86 6.79 1,105 0 0.0
30/07/2015
6.86
 20,900 6.86 6.86 6.83 800 0 0.0
29/07/2015
6.86
 111,900 6.90 6.90 6.75 35,600 0 0.7
28/07/2015
6.90
 45,600 6.90 6.90 6.86 0 0 0
27/07/2015
6.90
 54,110 6.94 7.01 6.90 0 0 0
24/07/2015
6.94
 36,400 7.05 7.05 6.83 5,000 0 0.1
23/07/2015
7.05
 60,900 7.16 7.16 7.05 0 0 0
22/07/2015
7.16
 28,200 7.16 7.20 7.05 0 0 0
21/07/2015
7.16
 219,900 6.90 7.24 6.90 0 0 0
20/07/2015
6.90
 31,000 6.90 6.90 6.86 0 0 0
17/07/2015
6.90
 76,000 6.90 6.94 6.90 5,100 0 0.1
16/07/2015
6.90
 35,000 6.83 6.90 6.79 0 0 0
15/07/2015
6.83
 44,800 6.83 6.86 6.79 0 0 0
14/07/2015
6.83
 28,300 6.83 6.86 6.83 0 0 0
13/07/2015
6.83
 21,005 6.83 6.83 6.79 0 0 0
10/07/2015
6.83
 5,915 6.83 6.94 6.83 0 0 0
09/07/2015
6.83
 37,645 6.83 6.94 6.83 0 0 0
08/07/2015
6.83
 15,405 6.98 6.98 6.83 0 0 0
07/07/2015
6.98
 64,500 6.75 6.98 6.79 30,600 0 0.6
06/07/2015
6.75
 172,900 6.79 6.79 6.75 132,700 6,000 2.3
03/07/2015
6.79
 97,010 6.79 6.86 6.75 38,500 0 0.7
02/07/2015
6.79
 26,900 6.75 6.83 6.75 5,400 0 0.1
01/07/2015
6.75
 25,300 6.75 6.79 6.75 14,200 0 0.3
30/06/2015
6.75
 102,950 6.75 6.83 6.75 40,300 0 0.7
29/06/2015
6.75
 65,900 6.64 6.75 6.64 30,100 0 0.5
26/06/2015
6.64
 7,800 6.64 6.75 6.56 0 0 0
25/06/2015
6.64
 6,400 6.56 6.64 6.56 0 0 0
24/06/2015
6.56
 14,500 6.56 6.56 6.56 0 0 0
23/06/2015
6.56
 30,600 6.68 6.68 6.56 3,500 0 0.1
22/06/2015
6.68
 20,300 6.64 6.68 6.45 3,600 0 0.1
19/06/2015
6.64
 29,200 6.64 6.68 6.60 0 0 0
18/06/2015
6.64
 1,100 6.68 6.68 6.64 0 0 0
17/06/2015
6.68
 2,300 6.68 6.68 6.56 0 0 0
16/06/2015
6.68
 40,810 6.68 6.68 6.04 0 0 0
15/06/2015
6.68
 14,000 6.71 6.71 6.60 0 0 0
12/06/2015
6.71
 7,513 6.68 6.94 6.71 0 313 -0.0
11/06/2015
6.68
 42,500 6.68 6.68 6.60 0 0 0
10/06/2015
6.68
 103,340 6.64 6.68 6.56 0 2,500 -0.0
09/06/2015
6.64
 46,830 6.68 6.68 6.60 335 0 0.0
08/06/2015
6.68
 77,920 6.68 6.75 6.68 3,500 0 0.1
05/06/2015
6.68
 21,000 6.64 6.68 6.64 0 0 0
04/06/2015
6.64
 9,222 6.79 6.79 6.64 0 0 0
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/06/2015
6.79
 102,040 6.47 6.83 6.60 28,800 5,000 0.4
02/06/2015
6.47
 113,600 6.43 6.64 6.39 0 0 0
01/06/2015
6.43
 81,200 6.61 6.61 6.43 0 0 0
29/05/2015
6.61
 25,400 6.64 6.64 6.47 2,000 0 0.0
28/05/2015
6.64
 93,300 6.64 6.64 6.43 33,000 0 0.6
27/05/2015
6.64
 48,000 6.79 6.79 6.61 0 0 0
26/05/2015
6.79
 224,600 6.50 6.93 6.50 96,000 0 1.8
25/05/2015
6.50
 349,750 6.07 6.50 6.11 30,000 0 0.5
22/05/2015
6.07
 77,200 5.96 6.07 6.00 0 0 0
21/05/2015
5.96
 52,600 5.96 5.96 5.89 0 0 0
20/05/2015
5.96
 45,162 5.93 5.96 5.93 0 0 0
19/05/2015
5.93
 33,300 5.93 5.93 5.86 0 0 0
18/05/2015
5.93
 30,000 5.93 5.93 5.89 0 0 0
15/05/2015
5.93
 1,500 5.96 5.96 5.93 0 0 0
14/05/2015
5.96
 25,300 6.04 6.04 5.96 0 0 0
13/05/2015
6.04
 60,900 6.07 6.07 5.96 0 0 0
12/05/2015
6.07
 61,400 6.04 6.07 6.00 0 0 0
11/05/2015
6.04
 18,200 6.07 6.07 6.00 0 0 0
08/05/2015
6.07
 20,300 6.07 6.07 6.04 0 0 0
07/05/2015
6.07
 48,500 6.00 6.07 6.00 0 0 0
06/05/2015
6.00
 51,300 5.96 6.00 5.96 0 0 0
05/05/2015
5.96
 41,820 6.00 6.00 5.93 0 0 0
04/05/2015
6.00
 71,100 5.96 6.04 5.93 0 0 0
27/04/2015
5.96
 66,340 5.96 6.00 5.93 0 0 0
24/04/2015
5.96
 127,900 5.89 5.96 5.86 0 0 0
23/04/2015
5.89
 141,900 5.82 5.89 5.82 0 0 0
22/04/2015
5.82
 61,650 5.86 5.86 5.75 0 0 0
21/04/2015
5.86
 97,028 5.75 5.89 5.79 0 0 0
20/04/2015
5.75
 36,000 5.75 5.75 5.71 0 0 0
17/04/2015
5.75
 37,640 5.75 5.75 5.71 0 0 0
16/04/2015
5.75
 32,700 5.71 5.75 5.68 2,500 0 0.0
15/04/2015
5.71
 11,200 5.79 5.79 5.71 0 0 0
14/04/2015
5.79
 78,600 5.79 5.82 5.79 0 0 0
13/04/2015
5.79
 76,600 5.68 5.79 5.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |