CTCP Thủy điện Miền Trung (chp)

26.15
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
(2026-09-07) 		0.35 1.34% 146,000 0 0
25.80
26.50
26.15
2 tháng
(2026-08-06) 		0.77 2.98% 521,200 0 0
25.50
26.50
26.15
3 tháng
(2026-07-07) 		0.49 1.87% 717,100 0 0
25.26
26.50
26.15
6 tháng
(2026-04-08) 		-0.12 -0.46% 1,410,300 -300 0.0
25.26
26.67
26.15
12 tháng
(2025-10-10) 		-0.48 -1.79% 6,782,000 -2,973,700 -88.0
23.94
26.98
26.15
24 tháng
(2024-10-15) 		0.60 2.32% 13,704,200 -4,707,900 -146.0
23.94
31.11
26.15
36 tháng
(2023-10-23) 		9.40 54.96% 19,042,900 -4,738,800 -146.8
17.10
31.11
26.15
60 tháng
(2021-11-01) 		13.57 104.91% 32,188,700 -4,710,900 -153.6
12.90
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
15.72
 25,000 15.40 16.04 15.20 0 4,000 -0.1
24/10/2022
15.59
 25,800 15.94 16.04 15.59 0 0 0
21/10/2022
15.97
 35,100 16.17 16.36 15.97 0 0 0
20/10/2022
16.10
 10,500 16.23 16.55 16.10 100 0 0.0
19/10/2022
16.20
 6,300 16.13 16.36 16.10 0 0 0
18/10/2022
16.36
 23,600 16.55 16.55 16.23 0 0 0.1
17/10/2022
16.36
 17,500 16.10 16.36 16.10 0 0 0.1
14/10/2022
16.10
 4,500 16.49 16.49 16.10 0 0 0.1
13/10/2022
16.26
 2,000 16.65 16.65 16.04 0 0 0.1
12/10/2022
16.07
 35,900 16.07 16.07 15.78 4,000 0 0.1
11/10/2022
16.07
 28,300 15.81 16.07 15.72 0 0 0.0
10/10/2022
16.07
 9,000 15.62 16.26 15.62 0 0 0.0
07/10/2022
16.04
 16,300 16.10 16.17 15.59 1,000 100 0.0
06/10/2022
16.13
 16,100 16.36 16.42 16.13 300 0 0.0
05/10/2022
16.49
 17,700 16.58 16.58 16.04 8,100 0 0.2
04/10/2022
15.68
 23,100 15.33 16.26 15.33 6,200 1,700 0.1
03/10/2022
15.65
 31,300 16.36 16.36 15.65 0 7 0.0
30/09/2022
16.07
 29,200 16.04 16.07 15.78 2,700 1,200 0.0
29/09/2022
16.07
 49,200 16.68 16.68 16.07 0 0 -0.2
28/09/2022
16.29
 15,600 16.36 16.68 16.29 0 0 -0.2
27/09/2022
16.87
 9,400 16.90 16.90 16.52 0 0 -0.2
26/09/2022
16.90
 33,600 16.29 17.10 16.29 3,000 10,000 -0.2
23/09/2022
16.94
 18,600 17.45 17.45 16.84 0 0 0.0
22/09/2022
17.06
 16,800 16.68 17.13 16.68 1,300 0 0.0
21/09/2022
17.16
 23,500 16.94 17.26 16.94 0 0 -0.8
20/09/2022
17.19
 62,400 16.74 17.19 16.17 0 28,500 -0.8
19/09/2022
17.19
 94,800 17.19 17.64 17.13 500 0 0.0
16/09/2022
17.19
 107,400 16.65 17.32 16.65 0 19 0.0
15/09/2022
16.68
 28,800 16.68 16.68 16.17 6,100 1 0.1
14/09/2022
16.68
 21,900 16.65 16.81 16.04 4,600 0 0.1
13/09/2022
16.81
 65,400 17.00 17.00 16.77 11,300 18,600 0.1
12/09/2022
16.97
 117,300 16.42 17.19 16.42 200 98 -0.1
09/09/2022
16.42
 131,100 15.59 16.42 15.59 0 0 -0.1
08/09/2022
15.59
 14,700 15.59 15.72 15.43 1,000 4,200 -0.1
07/09/2022
15.59
 9,500 15.65 16.00 15.59 0 1,000 0.0
06/09/2022
15.65
 9,300 15.94 15.94 15.65 0 3,900 -0.1
05/09/2022
15.65
 7,300 15.52 15.65 15.46 2,000 1,600 0.0
31/08/2022
15.52
 4,300 15.46 15.72 15.40 0 0 0
30/08/2022
15.59
 1,000 15.49 15.59 15.49 0 0 0
29/08/2022
15.49
 3,500 15.49 15.49 15.49 100 100 0
26/08/2022
15.49
 14,100 15.72 15.84 15.40 100 0 0.0
25/08/2022
15.59
 7,600 15.72 15.72 15.52 0 0 0.0
24/08/2022
15.68
 8,900 15.72 15.72 15.68 0 0 0.0
23/08/2022
15.72
 4,700 15.56 15.72 15.46 0 0 0.0
22/08/2022
15.52
 13,300 15.72 15.72 15.40 200 0 0.0
19/08/2022
15.72
 1,800 15.72 16.00 15.72 300 0 0.0
18/08/2022
15.84
 11,100 15.56 15.84 15.56 900 0 0.0
17/08/2022
15.84
 1,400 15.84 15.84 15.84 0 0 0.5
16/08/2022
16.04
 42,700 15.97 16.23 15.91 20,900 0 0.5
15/08/2022
15.97
 17,600 15.78 15.97 15.40 100 0 0.0
12/08/2022
15.84
 12,000 15.91 16.00 15.72 6,500 6,800 0.0
11/08/2022
15.91
 19,500 16.42 16.42 15.91 400 0 0.0
10/08/2022
16.04
 68,800 15.52 16.23 15.49 6,700 100 0.2
09/08/2022
15.49
 13,900 15.36 15.52 15.14 8,200 0 0.2
08/08/2022
15.33
 9,800 15.33 15.33 15.17 3,600 0 0.1
05/08/2022
15.27
 10,600 15.27 15.27 15.07 2,200 0 0.1
04/08/2022
15.20
 47,400 14.91 15.20 14.91 12,400 0 0.3
03/08/2022
15.14
 23,600 15.07 15.14 15.07 2,000 1,300 0.0
02/08/2022
15.14
 31,200 14.95 15.14 14.95 7,700 0 0.2
01/08/2022
15.14
 17,400 15.17 15.17 14.88 4,700 0 0.1
29/07/2022
15.07
 24,800 14.82 15.20 14.82 400 0 0.0
28/07/2022
15.20
 17,300 15.27 15.27 14.98 100 0 0.0
27/07/2022
15.11
 5,900 15.14 15.14 14.98 0 0 0.1
26/07/2022
15.14
 800 15.01 15.14 15.01 0 0 0.1
25/07/2022
15.07
 27,600 15.24 15.24 15.01 2,800 0 0.1
22/07/2022
15.07
 22,300 15.07 15.24 14.75 600 0 0.0
21/07/2022
15.11
 30,400 14.75 15.27 14.75 0 0 0.0
20/07/2022
14.95
 2,600 14.75 15.01 14.75 0 0 0.0
19/07/2022
14.82
 5,900 14.88 15.01 14.75 200 0 0.0
18/07/2022
14.85
 13,300 14.82 15.07 14.82 500 0 0.0
15/07/2022
14.82
 6,100 14.91 14.91 14.82 0 0 0.0
14/07/2022
14.69
 6,800 14.63 14.69 14.53 200 0 0.0
13/07/2022
14.56
 15,100 14.47 14.56 14.43 0 0 0.0
12/07/2022
14.56
 5,200 14.75 14.75 14.53 200 0 0.0
11/07/2022
14.11
 55,200 14.43 14.56 14.11 0 0 0.0
08/07/2022
14.47
 4,100 14.72 14.72 14.47 8,100 0 0.0
07/07/2022
14.72
 71,500 15.07 15.07 14.43 0 0 0.0
06/07/2022
15.11
 10,200 14.82 15.11 14.82 0 0 0.0
05/07/2022
15.11
 22,200 15.20 15.20 15.07 400 1,300 0.0
04/07/2022
15.11
 3,200 15.14 15.14 15.11 0 0 0
01/07/2022
15.11
 6,000 15.07 15.52 15.07 0 100 0.0
30/06/2022
15.07
 26,400 15.46 15.52 14.79 1,100 0 0.0
29/06/2022
15.52
 26,100 15.20 15.52 15.07 0 0 0
28/06/2022
15.40
 26,200 15.52 15.56 15.20 0 0 0.0
27/06/2022
15.56
 22,000 15.07 15.56 15.07 0 0 0.0
24/06/2022
15.40
 3,500 15.20 15.40 15.20 0 0 0.0
23/06/2022
15.14
 28,500 15.14 15.20 14.88 600 0 0.0
22/06/2022
15.14
 24,900 15.24 15.97 15.14 100 0 0.0
21/06/2022
15.84
 107,900 15.43 16.04 15.43 0 0 0.0
20/06/2022
16.04
 53,400 16.04 16.33 15.40 0 500 0.0
17/06/2022
15.97
 46,600 15.91 16.04 15.20 0 0 0.6
16/06/2022
15.97
 45,900 15.43 16.17 15.43 0 0 0.6
15/06/2022
15.52
 85,000 15.24 15.52 15.07 24,600 0 0.6
14/06/2022
15.59
 31,000 15.14 15.59 14.82 2,100 0 0.1
13/06/2022
15.59
 65,600 15.40 15.68 15.14 500 0 0.0
10/06/2022
15.68
 74,500 16.04 16.10 15.46 0 0 -0.4
09/06/2022
16.17
 60,200 16.23 16.55 15.11 400 16,000 -0.4
08/06/2022
16.23
 105,200 16.13 16.68 16.04 300 31,000 -0.8
07/06/2022
16.17
 96,400 15.46 16.17 15.36 0 0 0
06/06/2022
15.52
 35,000 15.33 15.78 14.95 0 12,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc