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)
02/08/2024
28.65
 12,800 28.36 28.69 28.36 0 0 0
01/08/2024
28.69
 7,500 28.69 28.69 28.44 0 0 0
31/07/2024
28.69
 10,400 29.02 29.02 28.27 0 0 0
30/07/2024
28.94
 13,100 28.94 28.94 28.69 0 0 0
29/07/2024
28.94
 5,700 28.77 28.94 28.77 0 0 0
26/07/2024
29.02
 3,200 29.02 29.02 28.77 0 0 0
25/07/2024
29.02
 8,500 28.94 29.06 28.69 0 0 0
24/07/2024
29.02
 53,000 29.06 29.06 28.61 0 0 0
23/07/2024
29.10
 15,400 29.10 29.15 29.06 0 0 0
22/07/2024
29.15
 8,600 29.15 29.15 29.02 0 0 0
19/07/2024
29.15
 11,900 29.27 29.27 29.06 0 0 0
18/07/2024
29.19
 33,800 29.10 29.19 29.02 0 0 0
17/07/2024
29.19
 37,400 29.40 29.40 28.94 0 0 0
16/07/2024
29.35
 9,700 29.23 29.35 28.98 0 0 0
15/07/2024
29.23
 20,800 29.27 29.27 28.27 0 0 0
12/07/2024
29.02
 27,100 29.10 29.10 28.90 0 0 0
11/07/2024
29.15
 43,000 29.02 29.15 28.98 0 0 0
10/07/2024
29.10
 9,700 28.73 29.10 28.73 0 0 0
09/07/2024
29.02
 29,600 28.94 29.10 28.77 0 0 0
08/07/2024
28.86
 48,700 28.77 28.94 28.69 0 0 0
05/07/2024
28.77
 12,300 28.86 28.86 28.52 0 0 0
04/07/2024
28.69
 1,000 28.69 28.69 28.69 0 0 0
03/07/2024
28.69
 17,000 28.31 28.69 28.27 0 0 0
02/07/2024
28.31
 9,200 28.65 28.65 28.27 0 0 0
01/07/2024
28.56
 3,000 28.65 28.65 28.27 0 0 0
28/06/2024
28.65
 9,700 28.02 28.65 28.02 0 0 0
27/06/2024
28.02
 4,300 27.69 28.15 27.69 0 0 0
26/06/2024
27.73
 19,700 27.52 27.77 27.52 0 0 0
25/06/2024
27.77
 32,300 27.44 27.77 27.44 0 0 0
24/06/2024
27.86
 49,400 28.44 28.44 27.77 0 0 0
21/06/2024
28.44
 32,000 28.27 28.44 28.27 0 0 0
20/06/2024
28.52
 22,700 28.44 28.61 28.44 0 0 0
19/06/2024
28.61
 3,500 28.61 28.61 28.36 0 0 0
18/06/2024
28.61
 7,300 28.44 28.61 28.31 0 0 0
17/06/2024
28.44
 35,800 28.44 28.69 28.44 0 0 0
14/06/2024
28.65
 10,400 28.48 28.73 28.48 0 0 0
13/06/2024
28.56
 5,900 28.61 28.94 28.52 0 0 0
12/06/2024
28.61
 32,200 28.61 28.61 28.31 0 0 0
11/06/2024
28.61
 41,400 28.90 29.02 28.52 0 0 0
10/06/2024
28.90
 39,400 28.69 29.27 28.69 0 0 0
07/06/2024
29.27
 14,900 29.19 29.35 29.10 0 0 0
06/06/2024
29.35
 13,400 29.19 29.35 29.19 0 0 0
05/06/2024
29.19
 7,700 29.10 29.19 28.94 0 0 0
04/06/2024
29.10
 45,800 29.02 29.27 28.94 0 0 0
03/06/2024
29.02
 34,700 28.69 29.02 28.69 0 0 0
31/05/2024
28.90
 18,200 28.48 28.90 28.48 0 0 0
30/05/2024
28.77
 33,600 28.86 28.86 28.52 0 0 0
29/05/2024
28.77
 30,300 28.73 28.86 28.44 0 0 0
28/05/2024
28.77
 17,800 28.77 28.86 28.69 0 0 0
27/05/2024
28.61
 30,000 28.27 28.61 28.27 0 0 0
24/05/2024
28.23
 22,400 27.11 28.44 27.11 0 0 0
23/05/2024
28.15
 7,200 28.23 28.27 28.02 0 0 0
22/05/2024
28.11
 13,000 27.90 28.27 27.90 0 0 0
21/05/2024
28.02
 18,100 27.94 28.02 27.86 0 0 0
20/05/2024
27.77
 13,800 27.77 27.86 27.61 0 0 0
17/05/2024
27.61
 81,500 27.52 27.61 27.44 0 0 0
16/05/2024
27.44
 18,000 27.52 27.52 27.28 0 0 0
15/05/2024
27.52
 13,000 27.07 27.52 27.07 0 0 0
14/05/2024
27.07
 34,700 26.61 27.44 26.61 0 0 0
13/05/2024
26.78
 6,700 26.61 26.78 26.36 0 0 0
10/05/2024
26.61
 37,900 25.70 26.61 25.70 0 0 0
09/05/2024
25.74
 13,900 25.28 25.74 25.28 0 0 0
08/05/2024
25.53
 22,400 25.20 25.53 25.20 0 0 0
07/05/2024
25.24
 24,400 25.24 25.24 25.20 0 4,400 -0.1
06/05/2024
25.24
 10,800 24.95 25.36 24.95 0 0 0
03/05/2024
24.95
 23,700 25.03 25.03 24.74 0 0 0
02/05/2024
24.70
 7,000 24.78 24.91 24.66 0 0 0
26/04/2024
24.61
 5,800 24.61 24.70 24.61 0 0 0
25/04/2024
24.57
 9,400 24.53 24.57 24.32 0 0 0
24/04/2024
24.57
 31,000 24.70 24.70 24.57 0 0 0
23/04/2024
24.70
 75,000 24.70 24.74 24.49 0 0 0
22/04/2024
24.70
 22,500 24.53 24.70 24.45 0 0 0
19/04/2024
24.70
 30,500 24.36 24.78 24.20 0 0 0
17/04/2024
24.61
 69,900 24.53 24.61 24.53 0 9,300 -0.3
16/04/2024
24.82
 11,000 24.70 24.82 24.53 0 0 0
15/04/2024
24.91
 8,600 25.15 25.15 24.70 0 0 0
12/04/2024
25.03
 18,200 24.78 25.07 24.78 0 0 0
11/04/2024
24.78
 44,700 24.70 24.78 24.70 0 0 0
10/04/2024
24.70
 17,500 24.66 24.78 24.66 0 0 0
09/04/2024
24.66
 17,900 24.74 24.74 24.53 0 100 -0.0
08/04/2024
24.74
 3,300 24.86 24.86 24.53 0 0 0
05/04/2024
24.86
 10,000 24.70 24.91 24.20 0 0 0
04/04/2024
24.70
 13,600 24.86 24.91 24.20 0 0 0
03/04/2024
24.78
 17,000 24.70 24.78 24.70 0 0 0
02/04/2024
24.70
 23,900 24.53 24.95 24.53 0 0 0
01/04/2024
24.61
 47,400 24.53 24.61 24.45 0 0 0
29/03/2024
24.53
 22,100 24.20 24.53 24.20 0 0 0
28/03/2024
24.41
 8,300 24.45 24.45 24.20 0 0 0
27/03/2024
24.45
 900 24.12 24.49 24.12 0 0 0
26/03/2024
24.49
 75,900 24.36 24.53 24.03 0 0 0
25/03/2024
24.53
 12,200 24.12 24.70 24.12 0 0 0
22/03/2024
24.61
 25,100 24.53 24.61 24.49 0 0 0
21/03/2024
24.70
 9,800 24.66 24.70 24.49 0 0 0
20/03/2024
24.66
 2,400 24.70 24.95 24.41 0 0 0
19/03/2024
24.53
 15,100 24.12 24.53 24.12 0 0 0
18/03/2024
24.36
 20,200 24.53 24.53 24.36 0 0 0
15/03/2024
24.53
 22,800 24.28 24.53 24.28 0 0 0
14/03/2024
24.45
 76,000 24.24 24.45 24.24 0 0 0
13/03/2024
24.45
 65,600 24.36 24.45 24.20 0 0 0
12/03/2024
24.36
 7,400 24.45 24.45 24.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |