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)
24/05/2023
18.40
 21,100 18.48 18.48 18.37 0 0 0
23/05/2023
18.48
 20,000 18.55 18.55 18.33 0 0 0
22/05/2023
18.55
 39,500 18.14 18.63 18.52 0 0 0
19/05/2023
18.14
 2,800 18.11 18.22 18.14 0 0 0
18/05/2023
18.11
 12,000 18.22 18.26 18.03 0 0 0
17/05/2023
18.22
 25,400 18.40 18.40 18.14 0 0 0
16/05/2023
18.40
 26,200 18.33 18.40 18.26 0 0 0
15/05/2023
18.33
 6,600 18.33 18.37 18.26 0 0 0
12/05/2023
18.33
 20,500 18.40 18.40 18.03 0 0 0
11/05/2023
18.40
 8,000 18.33 18.40 18.18 0 0 0
10/05/2023
18.33
 11,400 18.26 18.48 18.11 0 0 0
09/05/2023
18.26
 28,200 18.18 18.33 18.11 0 0 0
08/05/2023
18.18
 11,000 18.48 18.55 18.18 0 0 0
05/05/2023
18.48
 11,500 18.26 18.63 18.18 0 0 0
04/05/2023
18.26
 19,500 18.26 18.40 18.22 0 0 0
28/04/2023
18.26
 14,200 18.33 18.33 18.26 0 0 0
27/04/2023
18.33
 48,900 18.55 18.55 18.11 0 0 0
26/04/2023
18.55
 2,900 18.55 18.55 18.33 0 0 -0.0
25/04/2023
18.55
 9,100 18.55 18.63 18.40 0 0 -0.0
24/04/2023
18.55
 8,300 18.70 18.70 18.55 0 0 -0.0
21/04/2023
18.70
 18,600 18.70 18.78 17.58 0 0 -0.0
20/04/2023
18.70
 14,700 18.67 18.70 18.63 0 0 0
19/04/2023
18.67
 4,800 18.67 18.67 18.59 0 0 -0.0
18/04/2023
18.67
 7,400 18.67 18.67 18.55 0 0 -0.0
17/04/2023
18.67
 10,800 18.85 18.85 18.63 0 0 -0.0
14/04/2023
18.85
 15,600 18.70 18.93 18.63 0 0 -0.0
13/04/2023
18.70
 27,400 18.40 18.70 18.55 0 0 -0.0
12/04/2023
18.40
 32,100 18.26 18.78 18.40 0 0 0
11/04/2023
18.26
 9,100 18.52 18.52 18.03 0 0 -0.0
10/04/2023
18.52
 9,900 18.44 18.52 18.14 0 1,000 -0.0
07/04/2023
18.44
 9,900 18.63 18.67 18.44 0 2,600 -0.1
06/04/2023
18.63
 8,500 18.40 18.63 18.33 0 291 -0.0
05/04/2023
18.40
 8,200 18.29 18.40 18.29 0 0 0
04/04/2023
18.29
 7,200 18.48 18.48 18.29 0 0 0
03/04/2023
18.48
 9,700 18.48 18.48 18.03 0 0 0
31/03/2023
18.48
 13,500 18.40 18.55 18.18 0 0 0
30/03/2023
18.40
 7,900 18.37 18.48 18.33 0 0 0
29/03/2023
18.37
 6,100 18.48 18.48 18.26 0 0 0
28/03/2023
18.48
 28,300 18.55 18.55 18.48 0 0 0
27/03/2023
18.55
 8,600 18.55 18.55 18.48 0 0 0
24/03/2023
18.55
 1,400 18.63 18.63 18.26 0 0 0
23/03/2023
18.63
 7,300 18.67 18.67 18.48 0 0 0
22/03/2023
18.67
 2,100 18.67 18.67 18.44 0 0 0
21/03/2023
18.67
 9,500 18.70 18.70 18.40 0 0 -0.1
20/03/2023
18.70
 7,500 18.70 18.70 18.44 0 0 -0.0
17/03/2023
18.70
 6,400 18.55 18.89 17.99 0 0 -0.0
16/03/2023
18.55
 10,900 18.55 18.59 18.55 0 0 -0.0
15/03/2023
18.55
 8,400 18.48 18.55 18.33 0 200 -0.0
14/03/2023
18.48
 12,600 18.33 18.48 18.18 0 0 -0.1
13/03/2023
18.33
 15,000 18.48 18.48 18.29 0 0 -0.1
10/03/2023
18.48
 33,900 18.44 18.48 18.44 0 0 -0.1
09/03/2023
18.44
 35,400 18.33 18.48 18.26 0 0 -0.1
08/03/2023
18.33
 20,300 18.22 18.33 18.22 0 0 -0.1
07/03/2023
18.22
 10,200 18.22 18.26 18.18 0 0 -0.1
06/03/2023
18.22
 11,800 18.26 18.40 17.96 0 0 -0.1
03/03/2023
18.26
 4,300 18.07 18.48 18.03 0 0 -0.1
02/03/2023
18.07
 5,300 18.03 18.63 18.07 0 0 -0.1
01/03/2023
18.03
 4,600 18.26 18.26 17.96 0 0 -0.1
28/02/2023
18.26
 26,300 18.07 18.26 17.96 0 0 -0.1
27/02/2023
18.07
 3,900 18.11 18.11 17.58 0 0 -0.1
24/02/2023
18.11
 4,400 17.43 18.11 17.54 0 0 -0.1
23/02/2023
17.43
 28,800 18.14 18.40 17.43 0 0 -0.1
22/02/2023
18.14
 4,700 18.18 18.18 17.81 0 0 -0.1
21/02/2023
18.18
 5,600 17.96 18.18 17.81 0 0 -0.1
20/02/2023
17.96
 16,100 17.88 18.11 17.81 0 0 -0.1
17/02/2023
17.88
 6,400 17.88 17.88 17.88 0 0 -0.1
16/02/2023
17.88
 12,700 18.03 18.03 17.81 0 4,600 -0.1
15/02/2023
18.03
 100 17.96 18.03 18.03 0 0 -0.1
14/02/2023
17.96
 9,800 17.69 17.96 17.47 0 0 -0.1
13/02/2023
17.69
 1,200 17.81 18.11 17.69 0 0 -0.1
10/02/2023
17.81
 11,100 17.81 17.88 17.81 0 0 -0.1
09/02/2023
17.81
 3,000 17.81 17.81 17.73 0 0 -0.1
08/02/2023
17.81
 19,300 17.81 17.88 17.81 0 0 -0.1
07/02/2023
17.81
 10,600 18.14 18.22 17.66 0 3,000 -0.1
06/02/2023
18.14
 10,500 17.96 18.26 17.96 0 0 -0.0
03/02/2023
17.96
 4,200 18.22 18.22 17.96 0 0 -0.0
02/02/2023
18.22
 11,200 18.14 18.22 17.96 0 0 -0.0
01/02/2023
18.14
 15,400 18.11 18.26 17.96 0 1,500 -0.0
31/01/2023
18.11
 38,200 17.81 18.11 17.58 0 0 -0.0
30/01/2023
17.81
 40,500 17.66 17.96 17.58 0 3 -0.0
27/01/2023
17.66
 8,700 17.66 17.66 17.58 0 0 -0.0
19/01/2023
17.66
 18,300 17.47 17.66 17.25 0 1,800 -0.0
18/01/2023
17.47
 55,400 17.36 17.54 17.28 0 21,100 -0.5
17/01/2023
17.36
 5,800 17.28 17.39 16.91 0 1,000 -0.0
16/01/2023
17.28
 7,200 17.13 17.28 16.65 0 0 -0.1
13/01/2023
17.13
 10,300 17.28 17.47 17.13 0 2,400 -0.1
12/01/2023
17.28
 14,400 17.25 17.36 17.25 0 0 -0.0
11/01/2023
17.25
 19,900 17.21 17.43 16.98 0 0 -0.0
10/01/2023
17.21
 13,700 17.06 17.21 16.98 0 0 -0.0
09/01/2023
17.06
 46,100 17.02 17.10 16.87 0 0 -0.0
06/01/2023
17.02
 33,900 16.83 17.02 16.76 0 0 -0.0
05/01/2023
16.83
 13,400 16.87 17.13 16.83 0 7 -0.0
04/01/2023
16.87
 6,400 17.06 17.06 16.83 0 2,000 -0.0
03/01/2023
17.06
 24,100 16.91 17.06 16.61 0 4,051 -0.1
30/12/2022
16.91
 15,100 16.76 16.91 16.50 0 0 -0.0
29/12/2022
16.76
 24,100 16.50 16.76 16.50 0 0 -0.0
28/12/2022
16.50
 7,800 16.68 16.68 16.46 0 0 -0.0
27/12/2022
16.68
 15,700 16.53 16.68 16.46 0 15 -0.0
26/12/2022
16.53
 16,300 16.76 16.76 16.53 0 0 -0.0
23/12/2022
16.76
 7,600 16.50 16.76 16.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |