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)
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
10/03/2022
14.85
 8,600 14.82 14.98 14.85 0 0 0
09/03/2022
14.82
 3,100 14.78 14.82 14.78 0 0 0
08/03/2022
14.78
 47,800 14.92 14.95 14.72 0 0 0
07/03/2022
14.92
 19,000 14.85 14.98 14.85 0 0 0
04/03/2022
14.85
 19,500 14.82 14.95 14.82 0 6,000 -0.1
03/03/2022
14.82
 16,500 14.95 14.98 14.82 200 2,000 -0.0
02/03/2022
14.95
 12,300 14.85 14.95 14.85 800 4,000 -0.1
01/03/2022
14.85
 43,700 14.82 15.02 14.72 1,000 3,000 -0.0
28/02/2022
14.82
 26,900 14.82 14.82 14.75 0 0 0
25/02/2022
14.82
 9,900 14.82 14.85 14.82 0 0 0
24/02/2022
14.82
 19,500 14.82 15.02 14.82 0 0 0
23/02/2022
14.82
 9,600 14.78 14.82 14.75 0 0 0
22/02/2022
14.78
 25,500 14.88 14.88 14.78 0 0 0
21/02/2022
14.88
 13,000 15.05 15.05 14.78 0 0 0
18/02/2022
15.05
 28,200 15.05 15.08 14.78 0 0 0
17/02/2022
15.05
 5,400 14.75 15.05 14.75 700 0 0.0
16/02/2022
14.75
 37,300 14.85 15.05 14.65 23,600 6,000 0.4
15/02/2022
14.85
 15,900 14.85 15.15 14.45 900 0 0.0
14/02/2022
14.85
 4,800 14.92 14.92 14.72 0 0 0
11/02/2022
14.92
 17,600 14.95 14.95 14.92 0 0 0
10/02/2022
14.95
 8,200 14.58 15.05 14.58 5,100 0 0.1
09/02/2022
14.58
 5,500 14.72 14.72 14.58 0 0 0
08/02/2022
14.72
 17,500 14.72 14.72 14.72 100 0 0.0
07/02/2022
14.72
 300 14.72 14.72 14.72 100 0 0.0
28/01/2022
14.72
 12,700 14.72 14.72 14.72 0 0 0
27/01/2022
14.72
 15,300 14.72 14.72 14.45 300 0 0.0
26/01/2022
14.72
 35,200 14.78 14.85 14.38 0 0 0
25/01/2022
14.78
 12,000 14.58 14.78 14.25 0 0 0
24/01/2022
14.58
 28,400 14.98 14.98 13.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |