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)
11/11/2014
4.58
 7,700 4.65 4.65 4.55 0 1,000 -0.0
10/11/2014
4.65
 67,800 4.71 4.71 4.61 0 0 0
07/11/2014
4.71
 97,000 4.71 4.71 4.68 0 0 0
06/11/2014
4.71
 27,920 4.65 4.71 4.65 0 0 0
05/11/2014
4.65
 96,700 4.58 4.65 4.58 0 0 0
04/11/2014
4.58
 32,000 4.58 4.58 4.58 0 0 0
03/11/2014
4.58
 17,000 4.61 4.61 4.58 0 0 0
31/10/2014
4.61
 36,300 4.51 4.61 4.55 0 0 0
30/10/2014
4.51
 41,100 4.41 4.61 4.51 1,000 0 0.0
29/10/2014
4.41
 139,800 4.21 4.41 4.21 0 0 0
28/10/2014
4.21
 56,300 4.21 4.28 4.21 0 0 0
27/10/2014
4.21
 32,300 4.24 4.24 4.21 0 0 0
24/10/2014
4.24
 66,300 4.21 4.24 4.21 0 0 0
23/10/2014
4.21
 63,400 4.21 4.24 4.21 0 0 0
22/10/2014
4.21
 37,200 4.28 4.28 4.21 0 0 0
21/10/2014
4.28
 249,200 4.24 4.28 4.11 0 0 0
20/10/2014
4.24
 199,800 4.07 4.48 4.11 0 0 0
17/10/2014
4.07
 48,100 4.07 4.07 4.04 0 0 0
16/10/2014
4.07
 267,820 4.11 4.11 4.07 0 0 0
15/10/2014
4.11
 14,800 4.18 4.18 4.11 0 0 0
14/10/2014
4.18
 22,920 4.14 4.18 4.14 0 0 0
13/10/2014
4.14
 21,500 4.14 4.18 4.14 0 0 0
10/10/2014
4.14
 55,700 4.18 4.18 4.11 0 0 0
09/10/2014
4.18
 73,610 4.11 4.21 4.11 0 0 0
08/10/2014
4.11
 22,700 4.11 4.14 4.11 0 0 0
07/10/2014
4.11
 42,200 4.11 4.14 4.11 0 0 0
06/10/2014
4.11
 46,000 4.11 4.14 4.11 0 0 0
03/10/2014
4.11
 51,000 4.11 4.14 4.11 100 0 0.0
02/10/2014
4.11
 32,500 4.11 4.14 4.11 0 0 0
01/10/2014
4.11
 32,600 4.11 4.11 4.11 0 0 0
30/09/2014
4.11
 24,500 4.11 4.11 4.07 0 0 0
29/09/2014
4.11
 52,740 4.11 4.11 4.04 0 0 0
26/09/2014
4.11
 52,000 4.11 4.11 4.07 0 0 0
25/09/2014
4.11
 84,500 4.07 4.11 4.07 0 0 0
24/09/2014
4.07
 51,100 4.04 4.07 4.04 0 0 0
23/09/2014
4.04
 13,200 4.04 4.07 4.04 0 0 0
22/09/2014
4.04
 37,500 4.07 4.07 4.04 0 0 0
19/09/2014
4.07
 16,500 4.11 4.11 4.07 0 0 0
18/09/2014
4.11
 44,500 4.14 4.14 4.11 0 0 0
17/09/2014
4.14
 19,600 4.11 4.14 4.11 0 0 0
16/09/2014
4.11
 78,500 4.11 4.14 4.07 0 0 0
15/09/2014
4.11
 10,000 4.14 4.14 4.07 0 0 0
12/09/2014
4.14
 41,900 4.04 4.14 4.04 0 0 0
11/09/2014
4.04
 31,100 4.14 4.14 4.04 0 0 0
10/09/2014
4.14
 32,700 4.04 4.14 4.04 0 0 0
09/09/2014
4.04
 62,100 4.01 4.07 4.01 0 0 0
08/09/2014
4.01
 35,600 3.97 4.01 3.97 0 0 0
05/09/2014
3.97
 40,215 3.97 3.97 3.94 0 0 0
04/09/2014
3.97
 48,400 3.91 3.97 3.91 0 0 0
03/09/2014
3.91
 52,800 3.84 3.91 3.84 0 0 0
29/08/2014
3.84
 33,850 3.84 3.84 3.80 0 0 0
28/08/2014
3.84
 2,800 3.84 3.84 3.84 0 0 0
27/08/2014
3.84
 16,000 3.84 3.84 3.84 0 0 0
26/08/2014
3.84
 32,800 3.84 3.87 3.84 0 0 0
25/08/2014
3.84
 27,800 3.84 3.87 3.84 0 0 0
22/08/2014
3.84
 38,600 3.84 3.87 3.84 0 0 0
21/08/2014
3.84
 44,900 3.84 3.87 3.84 0 0 0
20/08/2014
3.84
 41,350 3.84 3.87 3.80 0 0 0
19/08/2014
3.84
 9,500 3.84 3.87 3.84 0 0 0
18/08/2014
3.84
 2,300 3.84 3.84 3.84 0 0 0
15/08/2014
3.84
 16,400 3.87 3.87 3.80 0 0 0
14/08/2014
3.87
 29,820 3.77 3.91 3.84 0 0 0
13/08/2014
3.77
 1,200 3.77 3.77 3.77 0 0 0
12/08/2014
3.77
 15,200 3.77 3.87 3.77 0 0 0
11/08/2014
3.77
 21,200 3.94 3.94 3.70 0 0 0
08/08/2014
3.94
 22,160 3.74 3.94 3.74 0 0 0
07/08/2014
3.74
 7,000 3.74 3.74 3.74 0 0 0
06/08/2014
3.74
 6,205 3.70 3.74 3.70 0 0 0
05/08/2014
3.70
 20,500 3.70 3.74 3.70 0 0 0
04/08/2014
3.70
 11,600 3.70 3.70 3.70 0 0 0
01/08/2014
3.70
 13,400 3.70 3.70 3.64 0 0 0
31/07/2014
3.70
 28,700 3.70 3.70 3.70 0 0 0
30/07/2014
3.70
 9,500 3.70 3.70 3.70 0 0 0
29/07/2014
3.70
 40,100 3.70 3.70 3.67 0 0 0
28/07/2014
3.70
 26,200 3.77 3.77 3.70 0 0 0
25/07/2014
3.77
 6,700 3.77 3.77 3.74 0 0 0
24/07/2014
3.77
 5,100 3.77 3.80 3.77 0 0 0
23/07/2014
3.77
 183,800 3.77 3.80 3.77 0 0 0
22/07/2014
3.77
 62,100 3.80 3.80 3.77 0 0 0
21/07/2014
3.80
 42,100 3.80 3.84 3.77 0 0 0
18/07/2014
3.80
 28,600 3.80 3.84 3.80 0 0 0
17/07/2014
3.80
 3,100 3.74 3.80 3.74 0 0 0
16/07/2014
3.74
 14,600 3.80 3.80 3.74 0 0 0
15/07/2014
3.80
 15,500 3.70 3.87 3.70 0 0 0
14/07/2014
3.70
 39,200 3.70 3.70 3.67 0 0 0
11/07/2014
3.70
 9,900 3.67 3.70 3.70 0 0 0
10/07/2014
3.67
 1,500 3.70 3.70 3.67 0 0 0
09/07/2014
3.70
 53,800 3.64 3.74 3.67 0 0 0
08/07/2014
3.64
 12,800 3.67 3.67 3.64 0 0 0
07/07/2014
3.67
 8,400 3.70 3.70 3.67 0 0 0
04/07/2014
3.70
 13,100 3.64 3.70 3.64 0 0 0
03/07/2014
3.64
 33,100 3.64 3.67 3.64 0 0 0
02/07/2014
3.64
 200 3.60 3.64 3.64 0 0 0
01/07/2014
3.60
 18,000 3.64 3.64 3.60 0 0 0
30/06/2014
3.64
 13,200 3.57 3.64 3.57 0 0 0
27/06/2014
3.57
 2,100 3.57 3.57 3.57 0 0 0
26/06/2014
3.57
 23,250 3.57 3.57 3.57 0 0 0
25/06/2014
3.57
 14,500 3.54 3.57 3.54 0 0 0
24/06/2014
3.54
 31,400 3.57 3.57 3.54 0 0 0
23/06/2014
3.57
 2,400 3.57 3.57 3.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |