CTCP Thủy điện Miền Trung (chp)

27.10
0
(0%)
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
(2026-07-01) 		-0.70 -2.52% 219,700 0 0
27
27.90
27.10
2 tháng
(2026-06-01) 		-0.90 -3.21% 341,100 0 0
27
28
27.10
3 tháng
(2026-05-04) 		-1 -3.56% 555,900 0 0
27
28.10
27.10
6 tháng
(2026-02-02) 		0.64 2.44% 2,695,400 -640,521 -17.4
25.59
28.70
27.10
12 tháng
(2025-08-05) 		-2.32 -7.90% 8,524,400 -4,419,421 -135.6
25.59
29.69
27.10
24 tháng
(2024-08-12) 		-0.76 -2.73% 13,976,600 -4,728,520 -146.2
25.59
33.25
27.10
36 tháng
(2023-08-16) 		8.79 47.97% 19,147,400 -4,756,020 -147.0
17.96
33.25
27.10
60 tháng
(2021-08-26) 		14.76 119.69% 32,896,100 -4,712,920 -153.4
12.27
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2023
17.48
 12,000 17.59 17.63 17.41 0 0 0
17/05/2023
17.59
 25,400 17.77 17.77 17.52 0 0 0
16/05/2023
17.77
 26,200 17.70 17.77 17.63 0 0 0
15/05/2023
17.70
 6,600 17.70 17.73 17.63 0 0 0
12/05/2023
17.70
 20,500 17.77 17.77 17.41 0 0 0
11/05/2023
17.77
 8,000 17.70 17.77 17.55 0 0 0
10/05/2023
17.70
 11,400 17.63 17.84 17.48 0 0 0
09/05/2023
17.63
 28,200 17.55 17.70 17.48 0 0 0
08/05/2023
17.55
 11,000 17.84 17.91 17.55 0 0 0
05/05/2023
17.84
 11,500 17.63 17.99 17.55 0 0 0
04/05/2023
17.63
 19,500 17.63 17.77 17.59 0 0 0
28/04/2023
17.63
 14,200 17.70 17.70 17.63 0 0 0
27/04/2023
17.70
 48,900 17.91 17.91 17.48 0 0 0
26/04/2023
17.91
 2,900 17.91 17.91 17.70 0 0 -0.0
25/04/2023
17.91
 9,100 17.91 17.99 17.77 0 0 -0.0
24/04/2023
17.91
 8,300 18.06 18.06 17.91 0 0 -0.0
21/04/2023
18.06
 18,600 18.06 18.13 16.98 0 0 -0.0
20/04/2023
18.06
 14,700 18.02 18.06 17.99 0 0 0
19/04/2023
18.02
 4,800 18.02 18.02 17.95 0 0 -0.0
18/04/2023
18.02
 7,400 18.02 18.02 17.91 0 0 -0.0
17/04/2023
18.02
 10,800 18.20 18.20 17.99 0 0 -0.0
14/04/2023
18.20
 15,600 18.06 18.28 17.99 0 0 -0.0
13/04/2023
18.06
 27,400 17.77 18.06 17.91 0 0 -0.0
12/04/2023
17.77
 32,100 17.63 18.13 17.77 0 0 0
11/04/2023
17.63
 9,100 17.88 17.88 17.41 0 0 -0.0
10/04/2023
17.88
 9,900 17.81 17.88 17.52 0 1,000 -0.0
07/04/2023
17.81
 9,900 17.99 18.02 17.81 0 2,600 -0.1
06/04/2023
17.99
 8,500 17.77 17.99 17.70 0 291 -0.0
05/04/2023
17.77
 8,200 17.66 17.77 17.66 0 0 0
04/04/2023
17.66
 7,200 17.84 17.84 17.66 0 0 0
03/04/2023
17.84
 9,700 17.84 17.84 17.41 0 0 0
31/03/2023
17.84
 13,500 17.77 17.91 17.55 0 0 0
30/03/2023
17.77
 7,900 17.73 17.84 17.70 0 0 0
29/03/2023
17.73
 6,100 17.84 17.84 17.63 0 0 0
28/03/2023
17.84
 28,300 17.91 17.91 17.84 0 0 0
27/03/2023
17.91
 8,600 17.91 17.91 17.84 0 0 0
24/03/2023
17.91
 1,400 17.99 17.99 17.63 0 0 0
23/03/2023
17.99
 7,300 18.02 18.02 17.84 0 0 0
22/03/2023
18.02
 2,100 18.02 18.02 17.81 0 0 0
21/03/2023
18.02
 9,500 18.06 18.06 17.77 0 0 -0.1
20/03/2023
18.06
 7,500 18.06 18.06 17.81 0 0 -0.0
17/03/2023
18.06
 6,400 17.91 18.24 17.37 0 0 -0.0
16/03/2023
17.91
 10,900 17.91 17.95 17.91 0 0 -0.0
15/03/2023
17.91
 8,400 17.84 17.91 17.70 0 200 -0.0
14/03/2023
17.84
 12,600 17.70 17.84 17.55 0 0 -0.1
13/03/2023
17.70
 15,000 17.84 17.84 17.66 0 0 -0.1
10/03/2023
17.84
 33,900 17.81 17.84 17.81 0 0 -0.1
09/03/2023
17.81
 35,400 17.70 17.84 17.63 0 0 -0.1
08/03/2023
17.70
 20,300 17.59 17.70 17.59 0 0 -0.1
07/03/2023
17.59
 10,200 17.59 17.63 17.55 0 0 -0.1
06/03/2023
17.59
 11,800 17.63 17.77 17.34 0 0 -0.1
03/03/2023
17.63
 4,300 17.45 17.84 17.41 0 0 -0.1
02/03/2023
17.45
 5,300 17.41 17.99 17.45 0 0 -0.1
01/03/2023
17.41
 4,600 17.63 17.63 17.34 0 0 -0.1
28/02/2023
17.63
 26,300 17.45 17.63 17.34 0 0 -0.1
27/02/2023
17.45
 3,900 17.48 17.48 16.98 0 0 -0.1
24/02/2023
17.48
 4,400 16.83 17.48 16.94 0 0 -0.1
23/02/2023
16.83
 28,800 17.52 17.77 16.83 0 0 -0.1
22/02/2023
17.52
 4,700 17.55 17.55 17.19 0 0 -0.1
21/02/2023
17.55
 5,600 17.34 17.55 17.19 0 0 -0.1
20/02/2023
17.34
 16,100 17.26 17.48 17.19 0 0 -0.1
17/02/2023
17.26
 6,400 17.26 17.26 17.26 0 0 -0.1
16/02/2023
17.26
 12,700 17.41 17.41 17.19 0 4,600 -0.1
15/02/2023
17.41
 100 17.34 17.41 17.41 0 0 -0.1
14/02/2023
17.34
 9,800 17.08 17.34 16.87 0 0 -0.1
13/02/2023
17.08
 1,200 17.19 17.48 17.08 0 0 -0.1
10/02/2023
17.19
 11,100 17.19 17.26 17.19 0 0 -0.1
09/02/2023
17.19
 3,000 17.19 17.19 17.12 0 0 -0.1
08/02/2023
17.19
 19,300 17.19 17.26 17.19 0 0 -0.1
07/02/2023
17.19
 10,600 17.52 17.59 17.05 0 3,000 -0.1
06/02/2023
17.52
 10,500 17.34 17.63 17.34 0 0 -0.0
03/02/2023
17.34
 4,200 17.59 17.59 17.34 0 0 -0.0
02/02/2023
17.59
 11,200 17.52 17.59 17.34 0 0 -0.0
01/02/2023
17.52
 15,400 17.48 17.63 17.34 0 1,500 -0.0
31/01/2023
17.48
 38,200 17.19 17.48 16.98 0 0 -0.0
30/01/2023
17.19
 40,500 17.05 17.34 16.98 0 3 -0.0
27/01/2023
17.05
 8,700 17.05 17.05 16.98 0 0 -0.0
19/01/2023
17.05
 18,300 16.87 17.05 16.65 0 1,800 -0.0
18/01/2023
16.87
 55,400 16.76 16.94 16.69 0 21,100 -0.5
17/01/2023
16.76
 5,800 16.69 16.80 16.33 0 1,000 -0.0
16/01/2023
16.69
 7,200 16.54 16.69 16.07 0 0 -0.1
13/01/2023
16.54
 10,300 16.69 16.87 16.54 0 2,400 -0.1
12/01/2023
16.69
 14,400 16.65 16.76 16.65 0 0 -0.0
11/01/2023
16.65
 19,900 16.61 16.83 16.40 0 0 -0.0
10/01/2023
16.61
 13,700 16.47 16.61 16.40 0 0 -0.0
09/01/2023
16.47
 46,100 16.43 16.51 16.29 0 0 -0.0
06/01/2023
16.43
 33,900 16.25 16.43 16.18 0 0 -0.0
05/01/2023
16.25
 13,400 16.29 16.54 16.25 0 7 -0.0
04/01/2023
16.29
 6,400 16.47 16.47 16.25 0 2,000 -0.0
03/01/2023
16.47
 24,100 16.33 16.47 16.04 0 4,051 -0.1
30/12/2022
16.33
 15,100 16.18 16.33 15.93 0 0 -0.0
29/12/2022
16.18
 24,100 15.93 16.18 15.93 0 0 -0.0
28/12/2022
15.93
 7,800 16.11 16.11 15.89 0 0 -0.0
27/12/2022
16.11
 15,700 15.96 16.11 15.89 0 15 -0.0
26/12/2022
15.96
 16,300 16.18 16.18 15.96 0 0 -0.0
23/12/2022
16.18
 7,600 15.93 16.18 15.93 0 0 -0.0
22/12/2022
15.93
 1,600 16.14 16.14 15.93 0 0 -0.0
21/12/2022
16.14
 39,600 16.22 16.22 15.89 0 0 -0.0
20/12/2022
16.22
 86,000 16.14 16.22 15.89 0 0 -0.0
19/12/2022
16.14
 15,800 16.25 16.25 15.82 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |