CTCP Thủy điện Miền Trung (chp)

28
-0.10
(-0.36%)
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)
11/11/2022
16.69
 21,400 16.69 17.18 16.61 0 0 -0.5
10/11/2022
16.69
 32,300 17.29 17.29 16.51 0 0 -0.5
09/11/2022
17.29
 6,000 17.40 17.40 17.15 0 0 -0.5
08/11/2022
17.40
 1,200 17.36 17.40 16.76 0 0 -0.5
07/11/2022
17.36
 47,100 17.57 17.75 16.90 0 19,500 -0.5
04/11/2022
17.57
 12,700 17.72 17.72 17.22 0 0 -0.0
03/11/2022
17.72
 600 17.75 17.75 17.72 0 0 -0.0
02/11/2022
17.75
 62,400 18.04 18.11 17.22 0 1,400 -0.0
01/11/2022
18.04
 18,600 17.64 18.21 17.64 0 0 -0.0
31/10/2022
17.64
 12,900 17.75 17.75 17.40 0 0 -0.0
28/10/2022
17.75
 59,000 17.72 17.75 17.54 0 0 -0.0
27/10/2022
17.72
 5,400 17.57 17.72 17.29 0 200 -0.0
26/10/2022
17.57
 18,100 17.40 17.75 17.40 0 0 0
25/10/2022
17.40
 25,000 17.25 17.75 16.83 0 4,000 -0.1
24/10/2022
17.25
 25,800 17.68 17.75 17.25 0 0 0
21/10/2022
17.68
 35,100 17.82 18.11 17.68 0 0 0
20/10/2022
17.82
 10,500 17.93 18.32 17.82 100 0 0.0
19/10/2022
17.93
 6,300 18.11 18.11 17.82 0 0 0
18/10/2022
18.11
 23,600 18.11 18.32 17.96 0 0 0.1
17/10/2022
18.11
 17,500 17.82 18.11 17.82 0 0 0.1
14/10/2022
17.82
 4,500 18.00 18.25 17.82 0 0 0.1
13/10/2022
18.00
 2,000 17.79 18.43 17.75 0 0 0.1
12/10/2022
17.79
 35,900 17.79 17.79 17.47 4,000 0 0.1
11/10/2022
17.79
 28,300 17.79 17.79 17.40 0 0 0.0
10/10/2022
17.79
 9,000 17.75 18.00 17.29 0 0 0.0
07/10/2022
17.75
 16,300 17.86 17.89 17.25 1,000 100 0.0
06/10/2022
17.86
 16,100 18.25 18.25 17.86 300 0 0.0
05/10/2022
18.25
 17,700 17.36 18.35 17.75 8,100 0 0.2
04/10/2022
17.36
 23,100 17.32 18.00 16.97 6,200 1,700 0.1
03/10/2022
17.32
 31,300 17.79 18.11 17.32 0 7 -0.0
30/09/2022
17.79
 29,200 17.79 17.79 17.47 2,700 1,200 0.0
29/09/2022
17.79
 49,200 18.04 18.46 17.79 0 0 -0.2
28/09/2022
18.04
 15,600 18.67 18.67 18.04 0 0 -0.2
27/09/2022
18.67
 9,400 18.71 18.71 18.28 0 0 -0.2
26/09/2022
18.71
 33,600 18.75 18.92 18.04 3,000 10,000 -0.2
23/09/2022
18.75
 18,600 18.89 19.31 18.64 0 0 0.0
22/09/2022
18.89
 16,800 18.99 18.99 18.46 1,300 0 0.0
21/09/2022
18.99
 23,500 19.03 19.10 18.75 0 0 -0.8
20/09/2022
19.03
 62,400 19.03 19.03 17.89 0 28,500 -0.8
19/09/2022
19.03
 94,800 19.03 19.53 18.96 500 0 0.0
16/09/2022
19.03
 107,400 18.46 19.17 18.43 0 19 -0.0
15/09/2022
18.46
 28,800 18.46 18.46 17.89 6,100 1 0.1
14/09/2022
18.46
 21,900 18.60 18.60 17.75 4,600 0 0.1
13/09/2022
18.60
 65,400 18.78 18.82 18.57 11,300 18,600 0.1
12/09/2022
18.78
 117,300 18.18 19.03 18.18 200 98 -0.1
09/09/2022
18.18
 131,100 17.25 18.18 17.25 0 0 -0.1
08/09/2022
17.25
 14,700 17.25 17.40 17.08 1,000 4,200 -0.1
07/09/2022
17.25
 9,500 17.32 17.72 17.25 0 1,000 -0.0
06/09/2022
17.32
 9,300 17.32 17.64 17.32 0 3,900 -0.1
05/09/2022
17.32
 7,300 17.18 17.32 17.11 2,000 1,600 0.0
31/08/2022
17.18
 4,300 17.25 17.40 17.04 0 0 0
30/08/2022
17.25
 1,000 17.15 17.25 17.15 0 0 0
29/08/2022
17.15
 3,500 17.15 17.15 17.15 100 100 0
26/08/2022
17.15
 14,100 17.25 17.54 17.04 100 0 0.0
25/08/2022
17.25
 7,600 17.36 17.40 17.18 0 0 0.0
24/08/2022
17.36
 8,900 17.40 17.40 17.36 0 0 0.0
23/08/2022
17.40
 4,700 17.18 17.40 17.11 0 0 0.0
22/08/2022
17.18
 13,300 17.40 17.40 17.04 200 0 0.0
19/08/2022
17.40
 1,800 17.54 17.72 17.40 300 0 0.0
18/08/2022
17.54
 11,100 17.54 17.54 17.22 900 0 0.0
17/08/2022
17.54
 1,400 17.75 17.75 17.54 0 0 0.5
16/08/2022
17.75
 42,700 17.68 17.96 17.61 20,900 0 0.5
15/08/2022
17.68
 17,600 17.54 17.68 17.04 100 0 0.0
12/08/2022
17.54
 12,000 17.61 17.72 17.40 6,500 6,800 -0.0
11/08/2022
17.61
 19,500 17.75 18.18 17.61 400 0 0.0
10/08/2022
17.75
 68,800 17.15 17.96 17.15 6,700 100 0.2
09/08/2022
17.15
 13,900 16.97 17.18 16.76 8,200 0 0.2
08/08/2022
16.97
 9,800 16.90 16.97 16.79 3,600 0 0.1
05/08/2022
16.90
 10,600 16.83 16.90 16.69 2,200 0 0.1
04/08/2022
16.83
 47,400 16.76 16.83 16.51 12,400 0 0.3
03/08/2022
16.76
 23,600 16.76 16.76 16.69 2,000 1,300 0.0
02/08/2022
16.76
 31,200 16.76 16.76 16.54 7,700 0 0.2
01/08/2022
16.76
 17,400 16.69 16.79 16.47 4,700 0 0.1
29/07/2022
16.69
 24,800 16.83 16.83 16.40 400 0 0.0
28/07/2022
16.83
 17,300 16.72 16.90 16.58 100 0 0.0
27/07/2022
16.72
 5,900 16.76 16.76 16.58 0 0 0.1
26/07/2022
16.76
 800 16.69 16.76 16.61 0 0 0.1
25/07/2022
16.69
 27,600 16.69 16.86 16.61 2,800 0 0.1
22/07/2022
16.69
 22,300 16.72 16.86 16.33 600 0 0.0
21/07/2022
16.72
 30,400 16.54 16.90 16.33 0 0 0.0
20/07/2022
16.54
 2,600 16.40 16.61 16.33 0 0 0.0
19/07/2022
16.40
 5,900 16.44 16.61 16.33 200 0 0.0
18/07/2022
16.44
 13,300 16.40 16.69 16.40 500 0 0.0
15/07/2022
16.40
 6,100 16.26 16.51 16.40 0 0 0.0
14/07/2022
16.26
 6,800 16.12 16.26 16.08 200 0 0.0
13/07/2022
16.12
 15,100 16.12 16.12 15.98 0 0 0.0
12/07/2022
16.12
 5,200 15.62 16.33 16.08 200 0 0.0
11/07/2022
15.62
 55,200 16.01 16.12 15.62 0 0 -0.0
08/07/2022
16.01
 4,100 16.30 16.30 16.01 8,100 0 -0.0
07/07/2022
16.30
 71,500 16.72 16.72 15.98 0 0 -0.0
06/07/2022
16.72
 10,200 16.72 16.72 16.40 0 0 -0.0
05/07/2022
16.72
 22,200 16.72 16.83 16.69 400 1,300 -0.0
04/07/2022
16.72
 3,200 16.72 16.76 16.72 0 0 0
01/07/2022
16.72
 6,000 16.69 17.18 16.69 0 100 -0.0
30/06/2022
16.69
 26,400 17.18 17.18 16.37 1,100 0 0.0
29/06/2022
17.18
 26,100 17.04 17.18 16.69 0 0 0
28/06/2022
17.04
 26,200 17.22 17.22 16.83 0 0 0.0
27/06/2022
17.22
 22,000 17.04 17.22 16.69 0 0 0.0
24/06/2022
17.04
 3,500 16.76 17.04 16.83 0 0 0.0
23/06/2022
16.76
 28,500 16.76 16.83 16.47 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |