CTCP Thủy điện Miền Trung (chp)

25.90
-0.25
(-0.96%)
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
(2026-08-19) 		0.09 0.35% 204,200 -63,400 -1.8
25.50
29.05
25.90
2 tháng
(2026-07-20) 		0.51 1.99% 627,300 -63,400 -1.8
25.26
29.05
25.90
3 tháng
(2026-06-22) 		-0.05 -0.19% 816,600 -63,400 -1.8
25.26
29.05
25.90
6 tháng
(2026-03-23) 		-0.19 -0.72% 1,815,200 -157,000 -4.6
24.24
29.05
25.90
12 tháng
(2025-09-23) 		-1.21 -4.42% 7,434,300 -3,516,400 -105.0
23.40
29.05
25.90
24 tháng
(2024-09-30) 		0.37 1.43% 14,087,300 -4,864,600 -150.5
20.45
31.11
25.90
36 tháng
(2023-10-04) 		9.19 54.23% 19,640,800 -4,895,500 -151.4
16.96
31.11
25.90
60 tháng
(2021-10-14) 		13.94 114.21% 33,112,500 -4,860,807 -158.2
12.21
31.11
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
2.19
 2,800 2.25 2.25 2.19 0 0 0
02/11/2010
2.25
 88,100 2.28 2.28 2.25 0 0 0
01/11/2010
2.28
 100 2.19 2.28 2.28 0 0 0
29/10/2010
2.19
 0 2.19 2.19 2.19 0 0 0
28/10/2010
2.19
 7,200 2.25 2.25 2.19 0 0 0
27/10/2010
2.25
 13,600 2.13 2.25 2.25 0 0 0
26/10/2010
2.13
 2,200 2.25 2.25 2.13 0 0 0
25/10/2010
2.25
 6,400 2.22 2.25 2.22 0 0 0
22/10/2010
2.22
 16,600 2.19 2.22 2.22 0 0 0
21/10/2010
2.19
 15,100 2.16 2.25 2.19 0 0 0
20/10/2010
2.16
 15,900 2.25 2.25 2.16 0 0 0
19/10/2010
2.25
 2,600 2.28 2.28 2.25 0 0 0
18/10/2010
2.28
 1,000 2.28 2.28 2.28 0 0 0
15/10/2010
2.28
 23,500 2.31 2.31 2.25 0 0 0
14/10/2010
2.31
 3,500 2.34 2.34 2.31 0 0 0
13/10/2010
2.34
 15,200 2.28 2.34 2.28 0 0 0
12/10/2010
2.28
 200 2.28 2.28 2.28 0 0 0
11/10/2010
2.28
 7,400 2.28 2.28 2.28 0 0 0
08/10/2010
2.28
 16,300 2.34 2.34 2.28 0 0 0
07/10/2010
2.34
 12,500 2.28 2.37 2.28 0 0 0
06/10/2010
2.28
 15,200 2.22 2.31 2.28 0 0 0
05/10/2010
2.22
 2,600 2.16 2.25 2.19 0 0 0
04/10/2010
2.16
 3,500 2.22 2.22 2.16 0 0 0
01/10/2010
2.22
 22,100 2.28 2.28 2.22 0 0 0
30/09/2010
2.28
 5,400 2.25 2.28 2.28 0 0 0
29/09/2010
2.25
 12,700 2.31 2.31 2.25 0 0 0
28/09/2010
2.31
 7,000 2.31 2.31 2.28 0 0 0
27/09/2010
2.31
 2,000 2.28 2.31 2.31 0 0 0
24/09/2010
2.28
 2,000 2.37 2.37 2.28 0 0 0
23/09/2010
2.37
 7,000 2.28 2.37 2.25 0 0 0
22/09/2010
2.28
 33,000 2.37 2.37 2.25 0 0 0
21/09/2010
2.37
 3,500 2.34 2.43 2.34 0 0 0
20/09/2010
2.34
 200 2.40 2.40 2.34 0 0 0
17/09/2010
2.40
 3,500 2.31 2.43 2.37 0 0 0
16/09/2010
2.31
 8,100 2.34 2.37 2.31 0 0 0
15/09/2010
2.34
 4,900 2.40 2.40 2.28 0 0 0
14/09/2010
2.40
 10,700 2.31 2.40 2.31 0 0 0
13/09/2010
2.31
 5,500 2.31 2.43 2.31 0 0 0
10/09/2010
2.31
 41,700 2.43 2.43 2.28 0 0 0
09/09/2010
2.43
 24,400 2.43 2.43 2.31 0 0 0
08/09/2010
2.43
 4,000 2.46 2.46 2.43 0 0 0
07/09/2010
2.46
 1,700 2.56 2.56 2.46 0 0 0
06/09/2010
2.56
 19,600 2.59 2.59 2.52 0 0 0
01/09/2010
2.59
 11,400 2.59 2.59 2.43 0 0 0
31/08/2010
2.59
 11,000 2.52 2.65 2.52 0 0 0
30/08/2010
2.52
 18,000 2.37 2.52 2.43 0 0 0
27/08/2010
2.37
 18,400 2.43 2.46 2.28 0 0 0
26/08/2010
2.43
 12,700 2.37 2.43 2.31 0 0 0
25/08/2010
2.37
 42,600 2.46 2.46 2.28 0 0 0
24/08/2010
2.46
 45,900 2.68 2.68 2.46 0 0 0
23/08/2010
2.68
 28,000 2.68 2.71 2.62 0 0 0
20/08/2010
2.68
 21,200 2.68 2.71 2.65 0 0 0
19/08/2010
2.68
 7,800 2.68 2.71 2.68 0 0 0
18/08/2010
2.68
 18,200 2.74 2.74 2.68 0 0 0
17/08/2010
2.74
 28,000 2.74 2.83 2.71 0 0 0
16/08/2010
2.74
 26,700 2.74 2.86 2.74 0 0 0
13/08/2010
2.74
 6,100 2.65 2.74 2.62 0 0 0
12/08/2010
2.65
 42,400 2.74 2.74 2.52 0 0 0
11/08/2010
2.74
 9,800 2.77 2.83 2.71 0 0 0
10/08/2010
2.77
 25,600 2.89 2.89 2.71 0 0 0
09/08/2010
2.89
 35,500 2.83 2.89 2.74 0 0 0
06/08/2010
2.83
 20,000 2.89 2.92 2.80 0 0 0
05/08/2010
2.89
 23,700 2.89 2.92 2.83 0 0 0
04/08/2010
2.89
 24,400 2.86 2.98 2.80 0 0 0
03/08/2010
2.86
 22,200 3.01 3.01 2.86 0 0 0
02/08/2010
3.01
 65,000 3.10 3.10 3.01 0 0 0
30/07/2010
3.10
 56,900 3.01 3.10 2.98 0 0 0
29/07/2010
3.01
 29,200 3.07 3.07 2.92 0 0 0
28/07/2010
3.07
 67,100 2.98 3.07 2.89 0 0 0
27/07/2010
2.98
 56,600 3.07 3.07 2.98 0 0 0
26/07/2010
3.07
 41,900 3.16 3.16 3.01 0 0 0
23/07/2010
3.16
 44,700 3.19 3.19 2.95 0 0 0
22/07/2010
3.19
 11,500 3.16 3.22 3.16 0 0 0
21/07/2010
3.16
 30,500 3.32 3.44 3.16 0 0 0
20/07/2010
3.32
 102,200 3.50 3.62 3.25 0 0 0
19/07/2010
3.50
 191,600 3.47 3.62 3.25 0 0 0
16/07/2010
3.47
 139,100 3.50 3.50 3.16 0 0 0
15/07/2010
3.50
 14,600 3.19 3.50 3.13 0 0 0
14/07/2010
3.19
 19,390 3.29 3.29 3.10 0 0 0
13/07/2010
3.29
 20,180 3.19 3.47 3.19 0 0 0
12/07/2010
3.19
 22,000 3.19 3.47 3.04 0 0 0
09/07/2010
3.19
 68,480 3.35 3.35 3.01 0 0 0
08/07/2010
3.35
 16,700 3.59 3.59 3.35 0 0 0
07/07/2010
3.59
 32,800 3.50 3.83 3.16 0 0 0
06/07/2010
3.50
 82,870 3.19 3.50 3.50 0 0 0
05/07/2010
3.19
 80,350 2.95 3.19 3.10 0 0 0
02/07/2010
2.95
 70,060 2.65 2.95 2.77 0 0 0
01/07/2010
2.65
 5,300 2.56 2.95 2.46 0 0 0
30/06/2010
2.56
 2,380 2.68 2.89 2.43 0 0 0
29/06/2010
2.68
 9,300 2.74 3.01 2.49 0 0 0
28/06/2010
2.74
 9,600 2.74 3.01 2.59 0 0 0
25/06/2010
2.74
 4,150 2.83 2.83 2.52 0 0 0
24/06/2010
2.83
 11,300 2.86 2.86 2.71 0 0 0
23/06/2010
2.86
 1,515 3.10 3.32 2.74 0 0 0
22/06/2010
3.10
 3,220 3.10 3.29 2.86 0 0 0
21/06/2010
3.10
 220 3.44 3.71 3.10 0 0 0
18/06/2010
3.44
 0 3.47 3.44 3.44 0 0 0
17/06/2010
3.47
 35 3.16 3.47 3.41 0 0 0
16/06/2010
3.16
 30 2.89 3.16 3.16 0 0 0
15/06/2010
2.89
 2,020 2.74 3.01 2.89 0 0 0

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