CTCP Thủy điện Miền Trung (chp)

28.45
-0.05
(-0.18%)
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
(2026-02-23) 		0.20 0.71% 704,000 -47,900 -1.3
28
29
28.45
2 tháng
(2026-01-15) 		-0.35 -1.21% 2,358,400 -1,279,000 -35.3
26.50
29
28.45
3 tháng
(2025-12-16) 		-1.15 -3.88% 3,137,300 -1,725,400 -48.3
26.50
29.75
28.45
6 tháng
(2025-09-17) 		-1.83 -6.04% 5,485,100 -3,328,500 -99.5
26.50
30.38
28.45
12 tháng
(2025-03-21) 		-3.01 -9.55% 9,249,000 -4,658,399 -144.3
26.50
31.78
28.45
24 tháng
(2024-03-26) 		4.01 16.38% 14,865,400 -4,676,099 -144.8
24.41
34.44
28.45
36 tháng
(2023-04-03) 		10.02 54.22% 20,470,100 -4,697,890 -145.6
18.11
34.44
28.45
60 tháng
(2021-04-12) 		16.78 143.21% 34,256,900 -4,421,899 -147.4
11.29
34.44
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2010
2.12
 9,300 2.26 2.26 2.12 0 0 0
07/12/2010
2.26
 3,000 2.42 2.42 2.26 0 0 0
06/12/2010
2.42
 2,500 2.46 2.49 2.42 0 0 0
03/12/2010
2.46
 5,400 2.36 2.46 2.36 0 0 0
02/12/2010
2.36
 77,600 2.09 2.36 2.22 0 0 0
01/12/2010
2.09
 1,800 2.12 2.29 2.09 0 0 0
30/11/2010
2.12
 9,600 2.36 2.36 2.12 0 0 0
29/11/2010
2.36
 8,700 2.15 2.36 2.09 0 0 0
26/11/2010
2.15
 7,300 2.36 2.36 2.15 0 0 0
25/11/2010
2.36
 200 2.19 2.36 2.36 0 0 0
24/11/2010
2.19
 8,400 2.22 2.22 2.15 0 0 0
23/11/2010
2.22
 5,800 2.22 2.22 2.19 0 0 0
22/11/2010
2.22
 29,500 2.29 2.32 2.15 0 0 0
19/11/2010
2.29
 48,000 2.29 2.29 2.26 0 0 0
18/11/2010
2.29
 31,900 2.19 2.36 2.22 0 0 0
17/11/2010
2.19
 40,500 2.29 2.32 2.19 0 0 0
16/11/2010
2.29
 2,800 2.36 2.36 2.26 0 0 0
15/11/2010
2.36
 2,000 2.36 2.36 2.36 0 0 0
12/11/2010
2.36
 3,000 2.42 2.42 2.36 0 0 0
11/11/2010
2.42
 1,000 2.39 2.42 2.42 0 0 0
10/11/2010
2.39
 3,100 2.36 2.39 2.36 0 0 0
09/11/2010
2.36
 3,100 2.36 2.42 2.36 0 0 0
08/11/2010
2.36
 2,000 2.42 2.42 2.36 0 0 0
05/11/2010
2.42
 0 2.42 2.42 2.42 0 0 0
04/11/2010
2.42
 2,000 2.42 2.42 2.42 0 0 0
03/11/2010
2.42
 2,800 2.49 2.49 2.42 0 0 0
02/11/2010
2.49
 88,100 2.53 2.53 2.49 0 0 0
01/11/2010
2.53
 100 2.42 2.53 2.53 0 0 0
29/10/2010
2.42
 0 2.42 2.42 2.42 0 0 0
28/10/2010
2.42
 7,200 2.49 2.49 2.42 0 0 0
27/10/2010
2.49
 13,600 2.36 2.49 2.49 0 0 0
26/10/2010
2.36
 2,200 2.49 2.49 2.36 0 0 0
25/10/2010
2.49
 6,400 2.46 2.49 2.46 0 0 0
22/10/2010
2.46
 16,600 2.42 2.46 2.46 0 0 0
21/10/2010
2.42
 15,100 2.39 2.49 2.42 0 0 0
20/10/2010
2.39
 15,900 2.49 2.49 2.39 0 0 0
19/10/2010
2.49
 2,600 2.53 2.53 2.49 0 0 0
18/10/2010
2.53
 1,000 2.53 2.53 2.53 0 0 0
15/10/2010
2.53
 23,500 2.56 2.56 2.49 0 0 0
14/10/2010
2.56
 3,500 2.59 2.59 2.56 0 0 0
13/10/2010
2.59
 15,200 2.53 2.59 2.53 0 0 0
12/10/2010
2.53
 200 2.53 2.53 2.53 0 0 0
11/10/2010
2.53
 7,400 2.53 2.53 2.53 0 0 0
08/10/2010
2.53
 16,300 2.59 2.59 2.53 0 0 0
07/10/2010
2.59
 12,500 2.53 2.63 2.53 0 0 0
06/10/2010
2.53
 15,200 2.46 2.56 2.53 0 0 0
05/10/2010
2.46
 2,600 2.39 2.49 2.42 0 0 0
04/10/2010
2.39
 3,500 2.46 2.46 2.39 0 0 0
01/10/2010
2.46
 22,100 2.53 2.53 2.46 0 0 0
30/09/2010
2.53
 5,400 2.49 2.53 2.53 0 0 0
29/09/2010
2.49
 12,700 2.56 2.56 2.49 0 0 0
28/09/2010
2.56
 7,000 2.56 2.56 2.53 0 0 0
27/09/2010
2.56
 2,000 2.53 2.56 2.56 0 0 0
24/09/2010
2.53
 2,000 2.63 2.63 2.53 0 0 0
23/09/2010
2.63
 7,000 2.53 2.63 2.49 0 0 0
22/09/2010
2.53
 33,000 2.63 2.63 2.49 0 0 0
21/09/2010
2.63
 3,500 2.59 2.69 2.59 0 0 0
20/09/2010
2.59
 200 2.66 2.66 2.59 0 0 0
17/09/2010
2.66
 3,500 2.56 2.69 2.63 0 0 0
16/09/2010
2.56
 8,100 2.59 2.63 2.56 0 0 0
15/09/2010
2.59
 4,900 2.66 2.66 2.53 0 0 0
14/09/2010
2.66
 10,700 2.56 2.66 2.56 0 0 0
13/09/2010
2.56
 5,500 2.56 2.69 2.56 0 0 0
10/09/2010
2.56
 41,700 2.69 2.69 2.53 0 0 0
09/09/2010
2.69
 24,400 2.69 2.69 2.56 0 0 0
08/09/2010
2.69
 4,000 2.73 2.73 2.69 0 0 0
07/09/2010
2.73
 1,700 2.83 2.83 2.73 0 0 0
06/09/2010
2.83
 19,600 2.86 2.86 2.79 0 0 0
01/09/2010
2.86
 11,400 2.86 2.86 2.69 0 0 0
31/08/2010
2.86
 11,000 2.79 2.93 2.79 0 0 0
30/08/2010
2.79
 18,000 2.63 2.79 2.69 0 0 0
27/08/2010
2.63
 18,400 2.69 2.73 2.53 0 0 0
26/08/2010
2.69
 12,700 2.63 2.69 2.56 0 0 0
25/08/2010
2.63
 42,600 2.73 2.73 2.53 0 0 0
24/08/2010
2.73
 45,900 2.96 2.96 2.73 0 0 0
23/08/2010
2.96
 28,000 2.96 3.00 2.90 0 0 0
20/08/2010
2.96
 21,200 2.96 3.00 2.93 0 0 0
19/08/2010
2.96
 7,800 2.96 3.00 2.96 0 0 0
18/08/2010
2.96
 18,200 3.03 3.03 2.96 0 0 0
17/08/2010
3.03
 28,000 3.03 3.13 3.00 0 0 0
16/08/2010
3.03
 26,700 3.03 3.17 3.03 0 0 0
13/08/2010
3.03
 6,100 2.93 3.03 2.90 0 0 0
12/08/2010
2.93
 42,400 3.03 3.03 2.79 0 0 0
11/08/2010
3.03
 9,800 3.06 3.13 3.00 0 0 0
10/08/2010
3.06
 25,600 3.20 3.20 3.00 0 0 0
09/08/2010
3.20
 35,500 3.13 3.20 3.03 0 0 0
06/08/2010
3.13
 20,000 3.20 3.23 3.10 0 0 0
05/08/2010
3.20
 23,700 3.20 3.23 3.13 0 0 0
04/08/2010
3.20
 24,400 3.17 3.30 3.10 0 0 0
03/08/2010
3.17
 22,200 3.33 3.33 3.17 0 0 0
02/08/2010
3.33
 65,000 3.43 3.43 3.33 0 0 0
30/07/2010
3.43
 56,900 3.33 3.43 3.30 0 0 0
29/07/2010
3.33
 29,200 3.40 3.40 3.23 0 0 0
28/07/2010
3.40
 67,100 3.30 3.40 3.20 0 0 0
27/07/2010
3.30
 56,600 3.40 3.40 3.30 0 0 0
26/07/2010
3.40
 41,900 3.50 3.50 3.33 0 0 0
23/07/2010
3.50
 44,700 3.54 3.54 3.27 0 0 0
22/07/2010
3.54
 11,500 3.50 3.57 3.50 0 0 0
21/07/2010
3.50
 30,500 3.67 3.80 3.50 0 0 0
20/07/2010
3.67
 102,200 3.87 4.01 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |