CTCP Thủy điện Miền Trung (chp)

27.60
-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
(2026-05-18) 		-0.30 -1.07% 147,600 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-0.70 -2.46% 395,900 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-19) 		-0.60 -2.12% 848,900 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-19) 		-0.73 -2.58% 4,024,300 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-23) 		-2.16 -7.23% 9,179,800 -4,723,121 -146.0
25.59
30.59
27.60
24 tháng
(2024-06-27) 		0.64 2.38% 14,241,800 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-03) 		9.58 52.87% 20,261,000 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-13) 		15.88 134.37% 33,683,900 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
29.51
 113,400 29.55 29.55 29.38 0 88,900 -3.0
22/08/2025
29.51
 99,400 29.55 29.60 29.42 0 76,800 -2.6
21/08/2025
29.51
 26,500 29.51 29.60 29.34 0 6,700 -0.2
20/08/2025
29.38
 40,800 29.55 29.64 29.38 0 17,700 -0.6
19/08/2025
29.55
 72,200 29.73 29.73 29.47 0 42,900 -1.5
18/08/2025
29.60
 70,200 29.60 29.60 29.51 0 60,600 -2.1
15/08/2025
29.60
 157,500 29.60 29.68 29.34 0 100,300 -3.4
14/08/2025
29.60
 132,400 29.64 29.64 29.51 0 78,700 -2.7
13/08/2025
29.51
 64,200 29.51 29.68 29.51 0 21,000 -0.7
12/08/2025
29.51
 22,600 29.51 29.60 29.42 0 11,700 -0.4
11/08/2025
29.60
 29,100 29.51 29.77 29.38 0 5,000 -0.2
08/08/2025
29.47
 15,400 29.51 29.51 29.29 0 0 0
07/08/2025
29.34
 98,600 29.34 29.64 29.29 0 51,000 -1.7
06/08/2025
29.51
 48,300 29.42 29.51 29.34 0 40,000 -1.4
05/08/2025
29.42
 50,500 29.60 29.77 29.29 0 45,000 -1.5
04/08/2025
29.77
 71,400 29.77 29.86 29.34 0 50,000 -1.7
01/08/2025
29.77
 98,500 30.29 30.29 29.77 0 85,500 -2.9
31/07/2025
29.90
 47,500 29.90 29.99 29.81 0 29,600 -1.0
30/07/2025
29.90
 58,300 29.77 29.94 29.77 0 20,300 -0.7
29/07/2025
29.77
 33,600 30.03 30.29 29.77 0 12,200 -0.4
28/07/2025
30.07
 106,500 30.12 30.20 29.94 0 37,400 -1.3
25/07/2025
30.20
 33,700 30.42 30.46 30.20 0 15,000 -0.5
24/07/2025
30.38
 45,000 30.51 30.51 30.38 0 5,000 -0.2
23/07/2025
30.38
 40,500 30.59 30.59 30.29 0 15,000 -0.5
22/07/2025
30.59
 46,400 30.46 30.64 30.42 0 15,000 -0.5
21/07/2025
30.46
 19,300 30.86 30.94 30.46 0 0 0
18/07/2025
30.51
 20,400 30.55 30.55 30.46 0 0 0
17/07/2025
30.46
 8,400 30.46 30.55 30.38 0 0 0
16/07/2025
30.46
 23,900 30.55 30.55 30.38 0 0 0
15/07/2025
30.55
 20,900 30.86 30.86 30.55 0 0 0
14/07/2025
30.55
 10,700 30.55 30.59 30.51 0 0 0
11/07/2025
30.55
 24,000 30.64 30.73 30.51 0 0 0
10/07/2025
30.55
 15,700 30.55 30.68 30.51 0 0 0
09/07/2025
30.55
 6,000 30.55 30.55 30.51 0 0 0
08/07/2025
30.55
 17,100 30.55 30.64 30.38 0 0 0
07/07/2025
30.46
 27,700 30.38 30.55 30.38 0 0 0
04/07/2025
30.29
 6,900 30.12 30.29 30.12 0 0 0
03/07/2025
30.12
 26,300 29.81 30.38 29.81 0 0 0
02/07/2025
29.94
 11,900 29.86 30.12 29.77 0 0 0
01/07/2025
29.77
 27,400 29.99 29.99 29.77 0 0 0
30/06/2025
29.94
 22,800 29.94 29.94 29.81 0 0 0
27/06/2025
29.81
 4,100 29.81 30.12 29.81 0 0 0
26/06/2025
29.81
 2,800 30.20 30.20 29.81 0 0 0
25/06/2025
29.81
 6,300 29.86 30.03 29.81 0 0 0
24/06/2025
29.77
 16,100 29.77 29.86 29.77 0 0 0
23/06/2025
29.86
 40,100 29.77 29.86 29.51 0 18,700 -0.6
20/06/2025
29.81
 3,600 29.68 29.86 29.60 0 0 0
19/06/2025
29.64
 25,900 29.55 29.77 29.55 0 0 0
18/06/2025
29.77
 16,400 29.68 29.81 29.60 0 0 0
17/06/2025
29.81
 15,400 29.77 29.94 29.77 0 0 0
16/06/2025
29.77
 8,100 29.77 29.81 29.77 0 0 0
13/06/2025
29.77
 11,800 29.77 29.77 29.51 0 0 0
12/06/2025
29.86
 2,800 29.86 29.86 29.42 0 0 0
11/06/2025
29.77
 2,900 29.77 29.77 29.73 0 0 0
10/06/2025
29.77
 5,700 29.73 29.77 29.73 0 0 0
09/06/2025
29.73
 5,500 29.77 29.77 29.55 0 0 0
06/06/2025
29.77
 7,900 29.77 29.86 29.77 0 0 0
05/06/2025
29.77
 12,300 29.77 29.86 29.77 0 0 0
04/06/2025
29.77
 3,800 29.86 29.86 29.77 0 0 0
03/06/2025
29.77
 3,500 29.68 29.77 29.51 0 0 0
02/06/2025
29.77
 6,600 29.51 29.77 29.16 0 0 0
30/05/2025
29.21
 14,000 30.25 30.25 29.21 0 0 0
29/05/2025
29.25
 2,200 29.51 29.51 29.25 0 0 0
28/05/2025
29.51
 4,000 29.51 29.51 29.51 0 0 0
27/05/2025
29.51
 9,100 29.34 29.51 29.16 0 0 0
26/05/2025
29.34
 1,700 29.38 29.90 29.25 0 0 0
23/05/2025
29.51
 5,500 29.25 29.51 29.25 0 0 0
22/05/2025
29.60
 23,500 29.21 29.60 29.21 0 0 0
21/05/2025
29.51
 8,200 29.51 29.60 29.16 0 0 0
20/05/2025
29.51
 1,300 29.51 29.51 29.51 0 0 0
19/05/2025
29.60
 25,400 29.51 29.60 29.34 0 0 0
16/05/2025
29.51
 24,500 29.38 29.51 29.38 0 0 0
15/05/2025
29.51
 15,600 29.51 29.68 29.51 0 0 0
14/05/2025
29.86
 5,900 29.90 29.90 29.81 0 0 0
13/05/2025
29.60
 9,500 29.29 29.86 29.29 0 0 0
12/05/2025
29.51
 5,000 29.51 29.51 29.08 0 0 0
09/05/2025
28.99
 13,700 29.94 29.94 28.99 0 0 0
08/05/2025
29.94
 1,100 29.68 29.99 29.68 0 0 0
07/05/2025
29.99
 7,400 29.94 29.99 29.73 0 0 0
06/05/2025
29.90
 3,900 30.38 30.81 29.86 0 0 0
05/05/2025
30.38
 16,200 30.38 30.38 29.51 0 0 0
29/04/2025
30.25
 16,600 29.86 30.59 29.86 0 0 0
28/04/2025
29.86
 4,400 29.77 29.86 29.68 0 0 0
25/04/2025
29.77
 6,300 29.77 29.94 29.77 0 0 0
24/04/2025
29.77
 2,400 29.38 29.77 29.38 0 0 0
23/04/2025
29.38
 17,200 28.82 29.38 28.82 0 0 0
22/04/2025
28.34
 16,100 28.82 28.99 27.86 0 99 -0.0
21/04/2025
28.77
 7,500 28.64 28.77 28.47 0 0 0
18/04/2025
28.47
 51,900 28.47 28.64 28.43 0 0 0
17/04/2025
28.64
 38,500 27.95 28.73 27.77 0 0 0
16/04/2025
28.69
 16,800 27.86 28.69 27.86 0 0 0
15/04/2025
28.64
 33,100 28.90 28.90 28.03 0 0 0
14/04/2025
28.99
 11,200 28.21 29.25 28.21 0 0 0
11/04/2025
29.03
 59,300 29.94 29.94 28.38 0 0 0
10/04/2025
28.34
 5,300 27.77 28.34 27.77 0 0 0
09/04/2025
26.52
 49,600 25.26 26.82 25.17 0 1,400 -0.0
08/04/2025
26.52
 51,500 28.47 28.47 26.52 0 0 0
04/04/2025
28.47
 28,100 27.38 28.47 27.38 0 0 0
03/04/2025
28.64
 51,100 29.38 29.38 28.16 0 0 0
02/04/2025
29.51
 36,500 29.68 29.68 29.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |