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)
27/11/2015
7.68
 43,210 7.57 7.68 7.57 14,300 0 0.3
26/11/2015
7.57
 38,711 7.53 7.60 7.53 22,500 0 0.5
25/11/2015
7.53
 64,700 7.53 7.53 7.53 34,200 0 0.7
24/11/2015
7.53
 134,106 7.57 7.57 7.53 84,300 0 1.8
23/11/2015
7.57
 104,200 7.42 7.60 7.46 46,100 0 1.0
20/11/2015
7.42
 54,908 7.42 7.50 7.39 30,000 0 0.6
19/11/2015
7.42
 148,134 7.57 7.57 7.31 12,900 5,000 0.2
18/11/2015
7.57
 188,470 7.79 7.79 7.57 0 0 0
17/11/2015
7.79
 125,740 7.82 7.82 7.75 10,000 0 0.2
16/11/2015
7.82
 102,725 7.86 7.93 7.79 35,000 0 0.8
13/11/2015
7.86
 25,544 7.97 7.97 7.86 0 0 0
12/11/2015
7.97
 123,407 7.79 7.97 7.79 8,600 0 0.2
11/11/2015
7.79
 49,000 7.79 7.82 7.79 15,000 0 0.3
10/11/2015
7.79
 246,015 7.82 7.82 7.79 63,600 0 1.4
09/11/2015
7.82
 116,530 7.82 7.82 7.79 41,400 5,000 0.8
06/11/2015
7.82
 238,830 7.68 7.86 7.68 72,000 0 1.5
05/11/2015
7.68
 131,015 7.68 7.75 7.64 0 0 0
04/11/2015
7.68
 88,117 7.68 7.86 7.68 5,000 0 0.1
03/11/2015
7.68
 252,880 7.60 7.71 7.57 55,900 0 1.2
02/11/2015
7.60
 233,314 7.93 7.93 7.60 18,300 0 0.4
30/10/2015
7.93
 615,638 7.50 8.00 7.50 43,200 0 0.9
29/10/2015
7.50
 526,300 7.46 7.50 7.31 16,200 0 0.3
28/10/2015
7.46
 257,375 7.28 7.57 7.39 8,500 0 0.2
27/10/2015
7.28
 561,695 7.24 7.28 7.24 123,200 0 2.5
26/10/2015
7.24
 63,885 7.28 7.31 7.24 5,000 0 0.1
23/10/2015
7.28
 108,600 7.28 7.28 7.24 0 0 0
22/10/2015
7.28
 41,130 7.28 7.31 7.24 0 0 0
21/10/2015
7.28
 19,110 7.21 7.31 7.24 0 0 0
20/10/2015
7.21
 72,110 7.31 7.35 7.21 0 0 0
19/10/2015
7.31
 18,200 7.35 7.35 7.28 0 0 0
16/10/2015
7.35
 47,985 7.42 7.42 7.35 0 0 0
15/10/2015
7.42
 89,090 7.24 7.42 7.24 0 0 0
14/10/2015
7.24
 155,042 7.28 7.28 7.24 0 0 0
13/10/2015
7.28
 31,407 7.28 7.31 7.24 2,200 0 0.0
12/10/2015
7.28
 89,641 7.28 7.35 7.28 0 0 0
09/10/2015
7.28
 74,860 7.35 7.35 7.28 0 0 0
08/10/2015
7.35
 68,661 7.42 7.42 7.24 0 0 0
07/10/2015
7.42
 93,645 7.42 7.60 7.35 0 0 0
06/10/2015
7.42
 70,039 7.21 7.75 7.21 0 0 0
05/10/2015
7.21
 111,500 7.06 7.24 7.06 0 0 0
02/10/2015
7.06
 89,236 7.13 7.13 6.99 0 0 0
01/10/2015
7.13
 170,442 6.77 7.13 6.77 0 0 0
30/09/2015
6.77
 17,400 6.74 6.77 6.70 0 0 0
29/09/2015
6.74
 13,175 6.66 6.74 6.70 0 0 0
28/09/2015
6.66
 15,562 6.77 6.77 6.66 0 0 0
25/09/2015
6.77
 29,700 6.66 6.77 6.66 0 0 0
24/09/2015
6.66
 13,500 6.70 6.70 6.66 0 0 0
23/09/2015
6.70
 12,107 6.66 6.70 6.66 0 0 0
22/09/2015
6.66
 7,385 6.66 6.66 6.66 0 0 0
21/09/2015
6.66
 28,150 6.70 6.70 6.63 0 0 0
18/09/2015
6.70
 15,600 6.70 6.70 6.66 0 0 0
17/09/2015
6.70
 15,654 6.74 6.74 6.70 0 0 0
16/09/2015
6.74
 27,508 6.74 6.74 6.70 0 0 0
15/09/2015
6.74
 35,600 6.63 6.77 6.63 2,200 0 0.0
14/09/2015
6.63
 17,515 6.63 6.63 6.63 0 0 0
11/09/2015
6.63
 14,300 6.66 6.66 6.63 0 0 0
10/09/2015
6.66
 10,570 6.63 6.66 6.63 0 0 0
09/09/2015
6.63
 9,940 6.63 6.70 6.63 0 0 0
08/09/2015
6.63
 2,600 6.63 6.66 6.63 0 0 0
07/09/2015
6.63
 3,610 6.59 6.63 6.59 0 0 0
04/09/2015
6.59
 3,256 6.59 6.59 6.55 0 0 0
03/09/2015
6.59
 42,500 6.59 6.59 6.55 0 0 0
01/09/2015
6.59
 7,107 6.59 6.59 6.59 0 0 0
31/08/2015
6.59
 10,630 6.59 6.59 6.55 0 0 0
28/08/2015
6.59
 49,500 6.59 6.63 6.59 0 0 0
27/08/2015
6.59
 42,830 6.59 6.59 5.94 1,700 0 0.0
26/08/2015
6.59
 17,600 6.55 6.59 6.55 0 0 0
25/08/2015
6.55
 106,102 6.52 6.55 6.48 47,000 0 0.8
24/08/2015
6.52
 203,920 6.52 6.55 6.45 152,700 10,000 2.6
21/08/2015
6.52
 105,245 6.59 6.59 6.52 37,700 0 0.7
20/08/2015
6.59
 25,705 6.59 6.63 6.59 500 0 0.0
19/08/2015
6.59
 11,200 6.59 6.59 6.59 0 0 0
18/08/2015
6.59
 52,715 6.59 6.59 6.55 0 0 0
17/08/2015
6.59
 21,715 6.59 6.59 6.52 2,200 0 0.0
14/08/2015
6.59
 16,705 6.59 6.59 6.52 0 0 0
13/08/2015
6.59
 32,500 6.66 6.66 6.59 0 0 0
12/08/2015
6.66
 22,710 6.66 6.66 6.59 0 0 0
11/08/2015
6.66
 16,100 6.63 6.66 6.55 0 0 0
10/08/2015
6.63
 14,100 6.70 6.70 6.59 0 0 0
07/08/2015
6.70
 41,601 6.66 6.70 6.59 0 0 0
06/08/2015
6.66
 8,860 6.66 6.66 6.63 0 50 -0.0
05/08/2015
6.66
 47,427 6.52 6.66 6.52 33,700 100 0.6
04/08/2015
6.52
 38,792 6.52 6.55 6.52 10,300 1,052 0.2
03/08/2015
6.52
 44,870 6.55 6.59 6.52 33,500 0 0.6
31/07/2015
6.55
 52,679 6.63 6.63 6.55 1,105 0 0.0
30/07/2015
6.63
 20,900 6.63 6.63 6.59 800 0 0.0
29/07/2015
6.63
 111,900 6.66 6.66 6.52 35,600 0 0.7
28/07/2015
6.66
 45,600 6.66 6.66 6.63 0 0 0
27/07/2015
6.66
 54,110 6.70 6.77 6.66 0 0 0
24/07/2015
6.70
 36,400 6.81 6.81 6.59 5,000 0 0.1
23/07/2015
6.81
 60,900 6.92 6.92 6.81 0 0 0
22/07/2015
6.92
 28,200 6.92 6.95 6.81 0 0 0
21/07/2015
6.92
 219,900 6.66 6.99 6.66 0 0 0
20/07/2015
6.66
 31,000 6.66 6.66 6.63 0 0 0
17/07/2015
6.66
 76,000 6.66 6.70 6.66 5,100 0 0.1
16/07/2015
6.66
 35,000 6.59 6.66 6.55 0 0 0
15/07/2015
6.59
 44,800 6.59 6.63 6.55 0 0 0
14/07/2015
6.59
 28,300 6.59 6.63 6.59 0 0 0
13/07/2015
6.59
 21,005 6.59 6.59 6.55 0 0 0
10/07/2015
6.59
 5,915 6.59 6.70 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |