CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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
(2026-08-18) 		0.03 0.13% 191,100 -63,400 -1.8
25.50
29.05
26.15
2 tháng
(2026-07-20) 		0.36 1.41% 608,000 -63,400 -1.8
25.26
29.05
26.15
3 tháng
(2026-06-19) 		0.17 0.67% 797,500 -63,400 -1.8
25.26
29.05
26.15
6 tháng
(2026-03-23) 		-0.34 -1.29% 1,795,900 -157,000 -4.6
24.24
29.05
26.15
12 tháng
(2025-09-22) 		-1.36 -4.97% 7,440,700 -3,516,400 -105.0
23.40
29.05
26.15
24 tháng
(2024-09-27) 		-0.06 -0.22% 14,101,500 -4,868,100 -150.6
20.45
31.11
26.15
36 tháng
(2023-10-03) 		9.04 53.34% 19,632,100 -4,895,500 -151.4
16.96
31.11
26.15
60 tháng
(2021-10-13) 		13.79 112.98% 33,125,300 -4,881,907 -158.6
12.21
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
31.77
 330,700 31.77 31.77 31.35 0 0 0
04/03/2025
29.70
 14,100 29.54 29.70 29.37 0 0 0
03/03/2025
29.49
 23,000 29.62 29.62 29.49 0 0 0
28/02/2025
29.62
 2,400 29.45 29.62 29.37 0 0 0
27/02/2025
29.45
 11,200 29.45 29.45 29.28 0 0 0
26/02/2025
29.45
 23,600 29.54 29.54 29.20 0 0 0
25/02/2025
29.54
 28,400 29.54 29.75 29.37 0 0 0
24/02/2025
29.54
 14,200 29.83 29.83 29.54 0 0 0
21/02/2025
29.70
 4,600 29.83 29.83 29.24 0 0 0
20/02/2025
29.83
 14,900 29.96 29.96 29.28 0 0 0
19/02/2025
29.49
 21,800 29.07 29.49 29.03 0 0 0
18/02/2025
29.28
 24,100 29.87 30.38 29.28 0 0 0
17/02/2025
30.21
 15,700 30.34 30.80 30.21 0 0 0
14/02/2025
30.21
 81,500 28.86 30.80 28.86 0 0 0
13/02/2025
28.86
 47,000 28.61 28.86 28.48 0 0 0
12/02/2025
28.61
 4,400 28.69 28.69 28.61 0 0 0
11/02/2025
28.56
 1,000 28.44 28.56 28.44 0 0 0
10/02/2025
28.35
 18,600 28.52 28.69 28.35 0 0 0
07/02/2025
28.52
 9,000 28.61 28.61 28.52 0 0 0
06/02/2025
28.52
 5,900 28.61 28.61 28.52 0 0 0
05/02/2025
28.69
 14,100 28.52 28.69 28.52 0 0 0
04/02/2025
28.52
 12,600 28.52 28.56 28.52 0 400 -0.0
03/02/2025
29.62
 2,400 29.45 29.62 29.37 0 0 0
31/01/2025
25.90
 3,800 25.95 26 25.75 0 0 0
30/01/2025
25.90
 3,800 25.95 26 25.75 0 0 0
29/01/2025
25.90
 3,800 25.95 26 25.75 0 0 0
28/01/2025
25.90
 3,800 25.95 26 25.75 0 0 0
27/01/2025
25.90
 3,800 25.95 26 25.75 0 0 0
24/01/2025
28.52
 23,100 28.52 28.52 28.10 0 0 0
23/01/2025
28.40
 20,600 28.52 28.52 28.35 0 0 0
22/01/2025
28.35
 4,500 28.48 28.48 28.35 0 0 0
21/01/2025
28.35
 32,100 28.35 28.35 28.35 0 0 0
20/01/2025
28.35
 11,100 28.35 28.40 28.35 0 0 0
17/01/2025
28.35
 12,200 28.61 28.61 28.35 0 0 0
16/01/2025
28.27
 2,400 28.27 28.35 28.27 0 0 0
15/01/2025
28.23
 20,400 28.27 28.35 28.23 0 0 0
14/01/2025
28.27
 9,800 28.19 28.35 28.19 0 0 0
13/01/2025
28.35
 9,400 28.40 28.40 28.19 0 0 0
10/01/2025
28.40
 2,500 28.56 28.65 28.40 0 0 0
09/01/2025
28.61
 9,900 28.35 28.61 28.35 0 0 0
08/01/2025
28.44
 33,800 28.52 28.52 28.35 0 0 0
07/01/2025
28.40
 5,300 28.44 28.52 28.40 0 0 0
06/01/2025
28.40
 8,900 28.44 28.44 28.40 0 0 0
03/01/2025
28.40
 7,800 28.44 28.44 27.93 0 0 0
02/01/2025
28.44
 5,500 28.27 28.44 28.27 0 0 0
01/01/2025
33.70
 26,800 33.60 33.70 33.45 0 0 0
31/12/2024
28.44
 26,800 28.35 28.44 28.23 0 0 0
30/12/2024
28.40
 2,600 28.40 28.40 28.19 0 0 0
27/12/2024
28.40
 6,300 28.44 28.44 28.35 0 0 0
26/12/2024
28.35
 20,400 28.10 28.35 28.06 0 0 0
25/12/2024
28.35
 5,700 28.10 28.35 28.10 0 0 0
24/12/2024
28.19
 20,000 28.02 28.69 28.02 0 0 0
23/12/2024
28.02
 3,300 28.10 28.10 27.93 0 0 0
20/12/2024
28.10
 3,100 27.93 28.10 27.85 0 0 0
19/12/2024
27.85
 2,800 28.06 28.06 27.85 0 0 0
18/12/2024
28.06
 4,300 27.97 28.10 27.97 0 0 0
17/12/2024
28.06
 12,100 27.93 28.06 27.85 0 0 0
16/12/2024
27.85
 84,200 27.55 27.93 27.55 0 0 0
13/12/2024
27.97
 1,500 27.97 27.97 27.93 0 0 0
12/12/2024
27.93
 85,000 27.89 27.97 27.47 0 0 0
11/12/2024
27.89
 14,800 28.27 28.27 27.76 0 0 0
10/12/2024
28.27
 55,900 28.23 28.27 28.19 0 0 0
09/12/2024
28.23
 52,300 27.76 28.27 27.76 0 0 0
06/12/2024
28.35
 6,900 28.27 28.35 28.10 0 0 0
05/12/2024
28.10
 56,900 28.10 28.19 28.06 0 0 0
04/12/2024
28.06
 51,600 28.10 28.10 28.02 0 0 0
03/12/2024
28.06
 6,300 28.23 28.23 28.02 0 0 0
02/12/2024
28.06
 68,600 27.68 28.14 27.68 0 0 0
29/11/2024
28.02
 3,200 28.02 28.02 27.68 0 0 0
28/11/2024
27.85
 5,700 27.85 27.85 27.85 0 0 0
27/11/2024
27.85
 8,900 28.02 28.02 27.85 0 0 0
26/11/2024
27.93
 26,000 27.85 27.93 27.85 0 0 0
25/11/2024
27.93
 41,400 27.93 27.93 27.76 0 0 0
22/11/2024
27.93
 5,700 27.85 27.93 27.85 0 0 0
21/11/2024
27.85
 9,500 27.93 27.93 27.76 0 0 0
20/11/2024
27.85
 58,500 28.02 28.02 27.76 0 0 0
19/11/2024
28.02
 1,200 27.93 28.02 27.93 0 0 0
18/11/2024
27.93
 1,300 28.02 28.02 27.76 0 0 0
15/11/2024
28.02
 15,700 27.76 28.27 27.76 0 0 0
14/11/2024
28.14
 46,900 27.93 28.14 27.85 0 0 0
13/11/2024
28.19
 15,100 27.85 28.23 27.85 0 0 0
12/11/2024
27.89
 7,900 27.93 27.93 27.89 0 0 0
11/11/2024
28.19
 2,100 28.02 28.19 27.89 0 0 0
08/11/2024
28.19
 10,700 28.02 28.44 27.93 0 0 0
07/11/2024
28.35
 2,800 28.44 28.44 28.35 0 0 0
06/11/2024
28.44
 5,900 28.44 28.44 28.44 0 0 0
05/11/2024
28.44
 34,400 28.27 28.44 28.19 0 0 0
04/11/2024
28.10
 12,700 27.93 28.27 27.93 0 0 0
01/11/2024
27.93
 17,700 27.85 27.93 27.76 0 0 0
31/10/2024
27.81
 5,600 27.81 27.85 27.76 0 0 0
30/10/2024
27.76
 13,300 27.59 27.85 27.59 0 0 0
29/10/2024
27.76
 2,600 27.72 27.76 27.72 0 0 0
28/10/2024
27.72
 44,100 27.64 27.76 27.64 0 0 0
25/10/2024
27.76
 5,000 27.76 27.76 27.76 0 0 0
24/10/2024
27.76
 11,200 27.85 27.85 27.72 0 0 0
23/10/2024
27.81
 8,300 27.76 27.81 27.76 0 0 0
22/10/2024
27.81
 16,800 27.76 27.85 27.76 0 0 0
21/10/2024
27.85
 48,800 27.85 27.85 27.64 0 0 0
18/10/2024
27.68
 5,700 27.68 27.76 27.68 0 0 0
17/10/2024
27.68
 17,400 27.68 27.68 27.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |