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)
04/09/2012
2.08
 7,000 2.11 2.11 2.08 0 0 0
31/08/2012
2.11
 17,000 2.08 2.11 2.11 0 0 0
30/08/2012
2.08
 3,000 2.11 2.11 2.08 0 0 0
29/08/2012
2.11
 7,000 2.05 2.11 2.08 0 0 0
28/08/2012
2.05
 1,100 2.05 2.08 2.05 0 0 0
27/08/2012
2.05
 3,600 2.08 2.08 2.05 0 0 0
24/08/2012
2.08
 0 2.08 2.08 2.08 0 0 0
23/08/2012
2.08
 7,700 2.11 2.11 2.08 0 0 0
22/08/2012
2.11
 7,400 2.08 2.11 2.11 0 0 0
21/08/2012
2.08
 0 2.08 2.08 2.08 0 0 0
20/08/2012
2.08
 4,900 2.11 2.15 2.08 0 0 0
17/08/2012
2.11
 9,200 2.21 2.21 2.11 0 0 0
16/08/2012
2.21
 5,100 2.21 2.21 2.18 0 0 0
15/08/2012
2.21
 0 2.21 2.21 2.21 0 0 0
14/08/2012
2.21
 8,000 2.21 2.21 2.21 0 0 0
13/08/2012
2.21
 100 2.21 2.21 2.21 0 0 0
10/08/2012
2.21
 100 2.21 2.21 2.21 0 0 0
09/08/2012
2.21
 3,200 2.24 2.24 2.21 0 0 0
08/08/2012
2.24
 500 2.21 2.24 2.24 0 0 0
07/08/2012
2.21
 4,000 2.21 2.24 2.21 0 0 0
06/08/2012
2.21
 6,100 2.18 2.21 2.18 0 0 0
03/08/2012
2.18
 2,800 2.18 2.18 2.18 0 0 0
02/08/2012
2.18
 8,300 2.18 2.18 2.15 0 0 0
01/08/2012
2.18
 0 2.18 2.18 2.18 0 0 0
31/07/2012
2.18
 0 2.18 2.18 2.18 0 0 0
30/07/2012
2.18
 500 2.18 2.18 2.18 0 0 0
27/07/2012
2.18
 0 2.21 2.18 2.18 0 0 0
26/07/2012
2.21
 14,000 2.21 2.21 2.15 0 0 0
25/07/2012
2.21
 0 2.21 2.21 2.21 0 0 0
24/07/2012
2.21
 2,500 2.21 2.21 2.18 0 0 0
23/07/2012
2.21
 6,500 2.24 2.24 2.21 0 0 0
20/07/2012
2.24
 8,000 2.24 2.28 2.24 0 0 0
19/07/2012
2.24
 1,600 2.21 2.28 2.24 0 0 0
18/07/2012
2.21
 7,300 2.28 2.28 2.21 0 0 0
17/07/2012
2.28
 7,000 2.28 2.28 2.21 0 0 0
16/07/2012
2.28
 3,000 2.28 2.28 2.28 0 0 0
13/07/2012
2.28
 6,800 2.28 2.28 2.24 0 0 0
12/07/2012
2.28
 3,200 2.21 2.28 2.24 0 0 0
11/07/2012
2.21
 6,100 2.21 2.28 2.18 0 0 0
10/07/2012
2.21
 2,400 2.37 2.37 2.21 0 0 0
09/07/2012
2.37
 13,600 2.28 2.41 2.15 0 0 0
06/07/2012
2.28
 7,400 2.11 2.28 2.11 0 0 0
05/07/2012
2.11
 6,000 2.08 2.15 2.05 0 0 0
04/07/2012
2.08
 20,600 2.05 2.08 2.08 0 0 0
03/07/2012
2.05
 4,300 2.08 2.11 2.05 0 0 0
02/07/2012
2.08
 100 2.11 2.11 2.08 0 0 0
29/06/2012
2.11
 2,000 2.11 2.11 2.11 100 0 0.0
28/06/2012
2.11
 4,500 2.18 2.18 2.08 0 0 0
27/06/2012
2.18
 1,400 2.11 2.18 2.08 0 0 0
26/06/2012
2.11
 2,500 2.08 2.11 2.05 0 0 0
25/06/2012
2.08
 19,800 2.11 2.11 2.08 0 0 0
22/06/2012
2.11
 0 2.11 2.11 2.11 0 0 0
21/06/2012
2.11
 6,600 2.15 2.15 2.11 0 0 0
20/06/2012
2.15
 12,500 2.18 2.18 2.11 0 0 0
19/06/2012
2.18
 4,600 2.18 2.18 2.18 0 0 0
18/06/2012
2.18
 15,000 2.18 2.18 2.18 0 0 0
15/06/2012
2.18
 5,000 2.18 2.18 2.18 0 0 0
14/06/2012
2.18
 10,800 2.21 2.21 2.18 0 0 0
13/06/2012
2.21
 1,900 2.21 2.21 2.21 0 0 0
12/06/2012
2.21
 13,800 2.21 2.21 2.21 0 0 0
11/06/2012
2.21
 2,000 2.24 2.24 2.21 0 0 0
08/06/2012
2.24
 12,800 2.28 2.28 2.24 0 0 0
07/06/2012
2.28
 700 2.24 2.28 2.24 0 0 0
06/06/2012
2.24
 1,200 2.18 2.24 2.24 0 0 0
05/06/2012
2.18
 0 2.15 2.18 2.18 0 0 0
04/06/2012
2.15
 3,600 2.21 2.21 2.15 0 0 0
01/06/2012
2.21
 2,400 2.24 2.34 2.21 0 0 0
31/05/2012
2.24
 4,700 2.24 2.24 2.24 0 0 0
30/05/2012
2.24
 7,500 2.24 2.28 2.24 0 0 0
29/05/2012
2.24
 3,000 2.34 2.34 2.24 0 0 0
28/05/2012
2.34
 4,200 2.24 2.34 2.24 0 0 0
25/05/2012
2.24
 100 2.05 2.24 2.24 0 0 0
24/05/2012
2.05
 6,300 2.11 2.11 2.05 0 0 0
23/05/2012
2.11
 4,600 2.28 2.28 2.11 0 0 0
22/05/2012
2.28
 7,100 2.37 2.37 2.28 0 0 0
21/05/2012
2.37
 3,200 2.28 2.37 2.28 0 0 0
18/05/2012
2.28
 11,800 2.08 2.31 2.08 0 0 0
17/05/2012
2.08
 6,000 2.05 2.21 2.05 0 0 0
16/05/2012
2.05
 8,800 2.02 2.05 1.95 0 0 0
15/05/2012
2.02
 4,200 2.05 2.05 2.02 0 0 0
14/05/2012
2.05
 11,700 2.28 2.28 2.02 0 0 0
11/05/2012
2.28
 6,800 2.15 2.41 2.15 0 0 0
10/05/2012
2.15
 38,300 2.21 2.37 2.15 0 0 0
09/05/2012
2.21
 24,400 2.08 2.21 2.11 0 0 0
08/05/2012
2.08
 8,300 1.98 2.08 1.98 0 0 0
07/05/2012
1.98
 23,100 1.92 1.98 1.85 0 0 0
04/05/2012
1.92
 10,000 1.85 1.92 1.89 0 0 0
03/05/2012
1.85
 7,100 1.79 1.85 1.85 0 0 0
02/05/2012
1.79
 17,900 1.79 1.85 1.79 0 0 0
27/04/2012
1.79
 1,500 1.76 1.79 1.79 0 0 0
26/04/2012
1.76
 6,000 1.76 1.79 1.72 0 0 0
25/04/2012
1.76
 5,500 1.72 1.82 1.76 0 0 0
24/04/2012
1.72
 2,000 1.69 1.72 1.72 0 0 0
23/04/2012
1.69
 6,300 1.76 1.79 1.69 0 0 0
20/04/2012
1.76
 2,500 1.72 1.76 1.72 0 0 0
19/04/2012
1.72
 22,400 1.72 1.76 1.72 0 0 0
18/04/2012
1.72
 9,100 1.69 1.76 1.72 0 0 0
17/04/2012
1.69
 19,500 1.69 1.72 1.69 0 0 0
16/04/2012
1.69
 32,100 1.69 1.69 1.66 0 0 0
13/04/2012
1.69
 2,900 1.72 1.72 1.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |