CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
18.37
 94,800 18.37 18.85 18.30 500 0 0.0
16/09/2022
18.37
 107,400 17.82 18.51 17.79 0 19 -0.0
15/09/2022
17.82
 28,800 17.82 17.82 17.28 6,100 1 0.1
14/09/2022
17.82
 21,900 17.96 17.96 17.14 4,600 0 0.1
13/09/2022
17.96
 65,400 18.13 18.17 17.93 11,300 18,600 0.1
12/09/2022
18.13
 117,300 17.55 18.37 17.55 200 98 -0.1
09/09/2022
17.55
 131,100 16.66 17.55 16.66 0 0 -0.1
08/09/2022
16.66
 14,700 16.66 16.80 16.49 1,000 4,200 -0.1
07/09/2022
16.66
 9,500 16.73 17.10 16.66 0 1,000 -0.0
06/09/2022
16.73
 9,300 16.73 17.04 16.73 0 3,900 -0.1
05/09/2022
16.73
 7,300 16.59 16.73 16.52 2,000 1,600 0.0
31/08/2022
16.59
 4,300 16.66 16.80 16.45 0 0 0
30/08/2022
16.66
 1,000 16.56 16.66 16.56 0 0 0
29/08/2022
16.56
 3,500 16.56 16.56 16.56 100 100 0
26/08/2022
16.56
 14,100 16.66 16.93 16.45 100 0 0.0
25/08/2022
16.66
 7,600 16.76 16.80 16.59 0 0 0.0
24/08/2022
16.76
 8,900 16.80 16.80 16.76 0 0 0.0
23/08/2022
16.80
 4,700 16.59 16.80 16.52 0 0 0.0
22/08/2022
16.59
 13,300 16.80 16.80 16.45 200 0 0.0
19/08/2022
16.80
 1,800 16.93 17.10 16.80 300 0 0.0
18/08/2022
16.93
 11,100 16.93 16.93 16.62 900 0 0.0
17/08/2022
16.93
 1,400 17.14 17.14 16.93 0 0 0.5
16/08/2022
17.14
 42,700 17.07 17.34 17.00 20,900 0 0.5
15/08/2022
17.07
 17,600 16.93 17.07 16.45 100 0 0.0
12/08/2022
16.93
 12,000 17.00 17.10 16.80 6,500 6,800 -0.0
11/08/2022
17.00
 19,500 17.14 17.55 17.00 400 0 0.0
10/08/2022
17.14
 68,800 16.56 17.34 16.56 6,700 100 0.2
09/08/2022
16.56
 13,900 16.38 16.59 16.18 8,200 0 0.2
08/08/2022
16.38
 9,800 16.32 16.38 16.21 3,600 0 0.1
05/08/2022
16.32
 10,600 16.25 16.32 16.11 2,200 0 0.1
04/08/2022
16.25
 47,400 16.18 16.25 15.94 12,400 0 0.3
03/08/2022
16.18
 23,600 16.18 16.18 16.11 2,000 1,300 0.0
02/08/2022
16.18
 31,200 16.18 16.18 15.97 7,700 0 0.2
01/08/2022
16.18
 17,400 16.11 16.21 15.90 4,700 0 0.1
29/07/2022
16.11
 24,800 16.25 16.25 15.84 400 0 0.0
28/07/2022
16.25
 17,300 16.14 16.32 16.01 100 0 0.0
27/07/2022
16.14
 5,900 16.18 16.18 16.01 0 0 0.1
26/07/2022
16.18
 800 16.11 16.18 16.04 0 0 0.1
25/07/2022
16.11
 27,600 16.11 16.28 16.04 2,800 0 0.1
22/07/2022
16.11
 22,300 16.14 16.28 15.77 600 0 0.0
21/07/2022
16.14
 30,400 15.97 16.32 15.77 0 0 0.0
20/07/2022
15.97
 2,600 15.84 16.04 15.77 0 0 0.0
19/07/2022
15.84
 5,900 15.87 16.04 15.77 200 0 0.0
18/07/2022
15.87
 13,300 15.84 16.11 15.84 500 0 0.0
15/07/2022
15.84
 6,100 15.70 15.94 15.84 0 0 0.0
14/07/2022
15.70
 6,800 15.56 15.70 15.53 200 0 0.0
13/07/2022
15.56
 15,100 15.56 15.56 15.43 0 0 0.0
12/07/2022
15.56
 5,200 15.08 15.77 15.53 200 0 0.0
11/07/2022
15.08
 55,200 15.46 15.56 15.08 0 0 -0.0
08/07/2022
15.46
 4,100 15.73 15.73 15.46 8,100 0 -0.0
07/07/2022
15.73
 71,500 16.14 16.14 15.43 0 0 -0.0
06/07/2022
16.14
 10,200 16.14 16.14 15.84 0 0 -0.0
05/07/2022
16.14
 22,200 16.14 16.25 16.11 400 1,300 -0.0
04/07/2022
16.14
 3,200 16.14 16.18 16.14 0 0 0
01/07/2022
16.14
 6,000 16.11 16.59 16.11 0 100 -0.0
30/06/2022
16.11
 26,400 16.59 16.59 15.80 1,100 0 0.0
29/06/2022
16.59
 26,100 16.45 16.59 16.11 0 0 0
28/06/2022
16.45
 26,200 16.62 16.62 16.25 0 0 0.0
27/06/2022
16.62
 22,000 16.45 16.62 16.11 0 0 0.0
24/06/2022
16.45
 3,500 16.18 16.45 16.25 0 0 0.0
23/06/2022
16.18
 28,500 16.18 16.25 15.90 600 0 0.0
22/06/2022
16.18
 24,900 16.93 17.07 16.18 100 0 0.0
21/06/2022
16.93
 107,900 17.14 17.14 16.49 0 0 -0.0
20/06/2022
17.14
 53,400 17.07 17.45 16.45 0 500 -0.0
17/06/2022
17.07
 46,600 17.07 17.14 16.25 0 0 0.6
16/06/2022
17.07
 45,900 16.59 17.28 16.49 0 0 0.6
15/06/2022
16.59
 85,000 16.66 16.66 16.11 24,600 0 0.6
14/06/2022
16.66
 31,000 16.66 16.66 15.84 2,100 0 0.1
13/06/2022
16.66
 65,600 16.76 16.76 16.18 500 0 0.0
10/06/2022
16.76
 74,500 17.28 17.28 16.52 0 0 -0.4
09/06/2022
17.28
 60,200 17.34 17.69 16.14 400 16,000 -0.4
08/06/2022
17.34
 105,200 17.28 17.82 17.14 300 31,000 -0.8
07/06/2022
17.28
 96,400 16.59 17.28 16.42 0 0 0
06/06/2022
16.59
 35,000 16.38 16.86 15.97 0 12,700 -0.3
03/06/2022
16.38
 50,800 17.00 17.07 16.32 600 23,000 -0.5
02/06/2022
17.00
 37,200 17.00 17.41 16.80 0 5,600 -0.1
01/06/2022
17.00
 10,400 17.28 17.28 16.97 0 100 -0.0
31/05/2022
17.28
 78,600 16.45 17.34 16.66 8,300 0 0.2
30/05/2022
16.45
 33,100 16.28 16.52 16.38 0 0 0.0
27/05/2022
16.28
 15,200 16.38 16.42 16.25 400 0 0.0
26/05/2022
16.38
 17,800 16.35 16.45 16.18 0 0 0.3
25/05/2022
16.35
 325,100 16.25 16.38 16.11 14,100 0 0.3
24/05/2022
16.25
 50,700 16.45 16.45 15.77 0 0 0.1
23/05/2022
16.45
 13,100 16.66 16.76 16.11 0 0 0.1
20/05/2022
16.66
 5,800 16.66 16.83 15.90 0 0 0.1
19/05/2022
16.66
 6,500 16.73 16.73 15.87 4,000 0 0.1
18/05/2022
16.73
 31,600 16.45 16.80 16.38 17,000 100 0.4
17/05/2022
16.45
 9,500 16.45 16.45 16.11 5,200 0 0.1
16/05/2022
16.45
 20,000 16.32 16.73 15.77 5,000 0 0.1
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
16.32
 40,000 16.73 17.10 15.56 0 20,800 -0.5
12/05/2022
16.73
 33,800 16.79 16.86 16.15 2,000 0 0.1
11/05/2022
16.79
 93,500 16.47 16.86 16.50 8,100 0 0.2
10/05/2022
16.47
 35,300 16.15 16.47 15.76 9,100 0 0.2
09/05/2022
16.15
 132,400 16.15 16.70 15.89 41,600 0 1.0
06/05/2022
16.15
 131,300 15.34 16.21 15.31 23,600 0 0.6
05/05/2022
15.34
 32,300 15.37 15.37 15.15 0 0 0
04/05/2022
15.37
 32,800 14.98 15.37 15.05 9,100 1,200 0.2
29/04/2022
14.98
 36,200 14.92 15.18 14.98 0 0 0
28/04/2022
14.92
 26,500 14.60 15.18 14.63 0 0 0
27/04/2022
14.60
 8,000 14.60 14.82 14.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |