CTCP Thủy điện Miền Trung (chp)

28.70
0.25
(0.88%)
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)
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
22/06/2022
16.76
 24,900 17.54 17.68 16.76 100 0 0.0
21/06/2022
17.54
 107,900 17.75 17.75 17.08 0 0 -0.0
20/06/2022
17.75
 53,400 17.68 18.07 17.04 0 500 -0.0
17/06/2022
17.68
 46,600 17.68 17.75 16.83 0 0 0.6
16/06/2022
17.68
 45,900 17.18 17.89 17.08 0 0 0.6
15/06/2022
17.18
 85,000 17.25 17.25 16.69 24,600 0 0.6
14/06/2022
17.25
 31,000 17.25 17.25 16.40 2,100 0 0.1
13/06/2022
17.25
 65,600 17.36 17.36 16.76 500 0 0.0
10/06/2022
17.36
 74,500 17.89 17.89 17.11 0 0 -0.4
09/06/2022
17.89
 60,200 17.96 18.32 16.72 400 16,000 -0.4
08/06/2022
17.96
 105,200 17.89 18.46 17.75 300 31,000 -0.8
07/06/2022
17.89
 96,400 17.18 17.89 17.01 0 0 0
06/06/2022
17.18
 35,000 16.97 17.47 16.54 0 12,700 -0.3
03/06/2022
16.97
 50,800 17.61 17.68 16.90 600 23,000 -0.5
02/06/2022
17.61
 37,200 17.61 18.04 17.40 0 5,600 -0.1
01/06/2022
17.61
 10,400 17.89 17.89 17.57 0 100 -0.0
31/05/2022
17.89
 78,600 17.04 17.96 17.25 8,300 0 0.2
30/05/2022
17.04
 33,100 16.86 17.11 16.97 0 0 0.0
27/05/2022
16.86
 15,200 16.97 17.01 16.83 400 0 0.0
26/05/2022
16.97
 17,800 16.93 17.04 16.76 0 0 0.3
25/05/2022
16.93
 325,100 16.83 16.97 16.69 14,100 0 0.3
24/05/2022
16.83
 50,700 17.04 17.04 16.33 0 0 0.1
23/05/2022
17.04
 13,100 17.25 17.36 16.69 0 0 0.1
20/05/2022
17.25
 5,800 17.25 17.43 16.47 0 0 0.1
19/05/2022
17.25
 6,500 17.32 17.32 16.44 4,000 0 0.1
18/05/2022
17.32
 31,600 17.04 17.40 16.97 17,000 100 0.4
17/05/2022
17.04
 9,500 17.04 17.04 16.69 5,200 0 0.1
16/05/2022
17.04
 20,000 16.90 17.32 16.33 5,000 0 0.1
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
16.90
 40,000 17.32 17.72 16.12 0 20,800 -0.5
12/05/2022
17.32
 33,800 17.39 17.46 16.72 2,000 0 0.1
11/05/2022
17.39
 93,500 17.06 17.46 17.09 8,100 0 0.2
10/05/2022
17.06
 35,300 16.72 17.06 16.32 9,100 0 0.2
09/05/2022
16.72
 132,400 16.72 17.29 16.46 41,600 0 1.0
06/05/2022
16.72
 131,300 15.89 16.79 15.85 23,600 0 0.6
05/05/2022
15.89
 32,300 15.92 15.92 15.69 0 0 0
04/05/2022
15.92
 32,800 15.52 15.92 15.59 9,100 1,200 0.2
29/04/2022
15.52
 36,200 15.45 15.72 15.52 0 0 0
28/04/2022
15.45
 26,500 15.12 15.72 15.15 0 0 0
27/04/2022
15.12
 8,000 15.12 15.35 14.78 0 0 0
26/04/2022
15.12
 10,000 15.12 15.12 14.92 1,500 0 0.0
25/04/2022
15.12
 20,900 15.22 15.32 15.05 0 0 0
22/04/2022
15.22
 10,200 15.22 15.39 15.22 0 0 0
21/04/2022
15.22
 34,800 15.22 15.32 15.12 100 0 0.0
20/04/2022
15.22
 36,200 15.12 15.25 15.02 100 500 -0.0
19/04/2022
15.12
 6,400 15.25 15.39 15.05 1,000 0 0.0
18/04/2022
15.25
 40,700 15.72 15.72 15.05 1,100 0 0.0
15/04/2022
15.72
 12,500 15.39 16.05 15.39 0 0 0
14/04/2022
15.39
 12,800 15.49 16.02 15.39 0 0 0
13/04/2022
15.49
 40,400 15.72 15.75 15.49 0 0 0
12/04/2022
15.72
 21,200 15.89 15.89 15.72 0 0 0
08/04/2022
15.89
 14,200 15.92 15.99 15.85 0 0 0
07/04/2022
15.92
 21,300 15.95 15.99 15.92 100 0 0.0
06/04/2022
15.95
 12,100 16.02 16.02 15.89 3,600 0 0.1
05/04/2022
16.02
 42,400 15.99 16.05 15.92 6,000 0 0.1
04/04/2022
15.99
 42,900 15.69 16.05 15.92 0 1,100 -0.0
01/04/2022
15.69
 26,700 15.39 15.72 15.39 0 0 0
31/03/2022
15.39
 2,900 15.18 15.39 15.15 0 0 0
30/03/2022
15.18
 12,400 15.22 15.22 15.15 0 5,400 -0.1
29/03/2022
15.22
 37,300 15.35 15.35 15.12 0 32,100 -0.7
28/03/2022
15.35
 21,200 15.18 15.39 15.18 0 0 0
25/03/2022
15.18
 900 15.15 15.18 15.12 0 0 0
24/03/2022
15.15
 12,200 15.15 15.22 15.12 0 0 0
23/03/2022
15.15
 21,900 15.08 15.25 15.12 0 0 0
22/03/2022
15.08
 17,700 15.05 15.18 14.98 0 0 0
21/03/2022
15.05
 11,900 15.05 15.18 15.05 0 0 0
18/03/2022
15.05
 10,700 14.98 15.05 14.98 0 2,000 -0.0
17/03/2022
14.98
 4,500 15.02 15.05 14.98 0 0 0
16/03/2022
15.02
 17,000 14.92 15.02 14.92 0 0 0
15/03/2022
14.92
 32,900 14.92 14.95 14.72 0 0 0
14/03/2022
14.92
 6,700 14.85 14.92 14.78 0 0 0
11/03/2022
14.85
 5,000 14.85 14.92 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |