CTCP Thủy điện Miền Trung (chp)

27.95
-0.15
(-0.53%)
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) 		-1.45 -4.92% 1,194,900 -834,000 -23.8
28
29.60
28.10
2 tháng
(2025-11-28) 		-1.63 -5.51% 1,582,200 -1,006,000 -29.2
28
29.80
28.10
3 tháng
(2025-10-29) 		-1.82 -6.10% 2,516,300 -1,664,200 -50.2
28
29.82
28.10
6 tháng
(2025-07-31) 		-2.97 -9.59% 5,737,500 -3,670,900 -116.3
28
30.97
28.10
12 tháng
(2025-02-03) 		-1.37 -4.65% 8,690,600 -3,811,399 -121.2
27.46
34.44
28.10
24 tháng
(2024-02-07) 		6.05 27.54% 13,957,600 -3,828,799 -121.7
21.95
34.44
28.10
36 tháng
(2023-02-13) 		10.31 58.25% 19,049,600 -3,855,290 -124.9
17.43
34.44
28.10
60 tháng
(2021-02-22) 		16.50 143.41% 33,164,300 -3,490,199 -122.6
11.29
34.44
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2024
24.36
 20,600 24.36 24.49 24.36 0 0 0
08/03/2024
24.36
 11,400 24.53 24.53 24.36 0 0 0
07/03/2024
24.53
 22,100 24.36 24.70 24.36 0 0 0
06/03/2024
24.28
 36,700 24.20 24.28 24.12 0 0 0
05/03/2024
24.20
 24,000 24.20 24.28 24.12 0 0 0
04/03/2024
24.20
 32,800 24.32 24.45 24.12 0 0 0
01/03/2024
24.20
 73,700 23.70 24.20 23.70 0 100 -0.0
29/02/2024
24.07
 23,300 24.28 24.28 23.87 0 0 0
28/02/2024
23.70
 19,700 23.62 23.70 23.62 0 0 0
27/02/2024
23.62
 21,200 23.62 23.70 23.37 0 0 0
26/02/2024
23.37
 46,500 23.28 23.41 23.12 0 0 0
23/02/2024
23.16
 60,400 23.20 23.33 22.87 0 0 0
22/02/2024
23.20
 47,600 22.95 23.28 22.87 0 0 0
21/02/2024
22.87
 34,100 22.45 23.03 22.45 0 0 0
20/02/2024
22.45
 23,900 22.20 22.45 22.20 0 0 0
19/02/2024
22.37
 46,500 21.95 22.45 21.95 0 0 0
16/02/2024
21.95
 36,800 21.95 22.04 21.87 0 0 0
15/02/2024
21.95
 4,700 21.95 22.08 21.95 0 0 0
07/02/2024
21.95
 61,400 22.12 22.12 21.62 0 0 0
06/02/2024
21.62
 29,900 22.37 22.37 21.62 0 0 0
05/02/2024
21.62
 84,200 21.95 22.41 21.58 0 0 0
02/02/2024
21.95
 7,800 21.62 21.95 21.62 0 0 0
01/02/2024
21.62
 18,300 21.29 21.70 21.29 0 0 0
31/01/2024
21.66
 101,300 21.91 21.91 21.62 0 0 0
30/01/2024
21.99
 1,900 21.95 21.99 21.87 0 0 0
29/01/2024
22.04
 73,600 21.79 22.04 21.62 0 0 0
26/01/2024
21.79
 34,500 21.62 21.79 21.62 0 0 0
25/01/2024
21.70
 12,900 21.20 21.70 21.20 0 0 0
24/01/2024
21.62
 94,900 21.50 21.87 21.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |