CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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
(2026-08-18) 		0.03 0.13% 191,100 -63,400 -1.8
25.50
29.05
26.15
2 tháng
(2026-07-20) 		0.36 1.41% 608,000 -63,400 -1.8
25.26
29.05
26.15
3 tháng
(2026-06-19) 		0.17 0.67% 797,500 -63,400 -1.8
25.26
29.05
26.15
6 tháng
(2026-03-23) 		-0.34 -1.29% 1,795,900 -157,000 -4.6
24.24
29.05
26.15
12 tháng
(2025-09-22) 		-1.36 -4.97% 7,440,700 -3,516,400 -105.0
23.40
29.05
26.15
24 tháng
(2024-09-27) 		-0.06 -0.22% 14,101,500 -4,868,100 -150.6
20.45
31.11
26.15
36 tháng
(2023-10-03) 		9.04 53.34% 19,632,100 -4,895,500 -151.4
16.96
31.11
26.15
60 tháng
(2021-10-13) 		13.79 112.98% 33,125,300 -4,881,907 -158.6
12.21
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
16.83
 8,500 16.56 16.83 16.56 0 291 -0.0
05/04/2023
16.63
 8,200 16.53 16.63 16.53 0 0 0
04/04/2023
16.53
 7,200 16.56 16.66 16.53 0 0 0
03/04/2023
16.70
 9,700 16.29 16.70 16.29 0 0 0
31/03/2023
16.70
 13,500 16.76 16.76 16.43 0 0 0
30/03/2023
16.80
 8,200 16.56 16.80 16.56 0 0 0
29/03/2023
16.59
 6,100 16.70 16.70 16.49 0 0 0
28/03/2023
16.70
 28,300 16.70 16.76 16.70 0 0 0
27/03/2023
16.76
 8,600 16.73 16.76 16.70 0 0 0
24/03/2023
16.76
 1,400 16.49 16.83 16.49 0 0 0
23/03/2023
16.83
 7,300 16.70 16.86 16.70 0 0 0
22/03/2023
16.86
 2,100 16.66 16.86 16.66 0 0 0
21/03/2023
16.86
 9,500 16.70 16.86 16.63 0 0 -0.1
20/03/2023
16.90
 7,500 16.66 16.90 16.66 0 0 -0.0
17/03/2023
16.90
 6,400 16.26 17.07 16.26 0 0 -0.0
16/03/2023
16.90
 33,700 16.80 16.90 16.76 0 0 -0.0
15/03/2023
16.76
 8,400 16.70 16.76 16.56 0 200 -0.0
14/03/2023
16.70
 12,600 16.70 16.70 16.43 0 0 -0.1
13/03/2023
16.56
 15,000 16.70 16.70 16.53 0 0 -0.1
10/03/2023
16.70
 33,900 16.66 16.70 16.66 0 0 -0.1
09/03/2023
16.66
 35,400 16.56 16.70 16.49 0 0 -0.1
08/03/2023
16.56
 20,300 16.49 16.56 16.46 0 0 -0.1
07/03/2023
16.46
 10,200 16.46 16.49 16.43 0 0 -0.1
06/03/2023
16.46
 11,800 16.22 16.63 16.22 0 0 -0.1
03/03/2023
16.49
 4,300 16.66 16.70 16.29 0 0 -0.1
02/03/2023
16.32
 5,300 16.83 16.83 16.32 0 0 -0.1
01/03/2023
16.29
 4,600 16.49 16.49 16.22 0 0 -0.1
28/02/2023
16.49
 26,300 16.22 16.49 16.22 0 0 -0.1
27/02/2023
16.32
 3,900 15.88 16.32 15.88 0 0 -0.1
24/02/2023
16.36
 4,400 15.88 16.36 15.85 0 0 -0.1
23/02/2023
15.75
 28,800 16.39 16.63 15.75 0 0 -0.1
22/02/2023
16.39
 4,700 16.29 16.39 16.09 0 0 -0.1
21/02/2023
16.43
 5,600 16.22 16.43 16.09 0 0 -0.1
20/02/2023
16.22
 16,100 16.15 16.36 16.09 0 0 -0.1
17/02/2023
16.15
 6,400 16.15 16.15 16.15 0 0 -0.1
16/02/2023
16.15
 12,700 16.22 16.22 16.09 0 4,600 -0.1
15/02/2023
16.29
 100 16.29 16.29 16.29 0 0 -0.1
14/02/2023
16.22
 9,800 15.78 16.22 15.78 0 0 -0.1
13/02/2023
15.99
 1,200 16.36 16.36 15.99 0 0 -0.1
10/02/2023
16.09
 11,100 16.09 16.15 16.09 0 0 -0.1
09/02/2023
16.09
 3,000 16.02 16.09 16.02 0 0 -0.1
08/02/2023
16.09
 19,300 16.09 16.15 16.09 0 0 -0.1
07/02/2023
16.09
 10,600 16.46 16.46 15.95 0 3,000 -0.1
06/02/2023
16.39
 10,500 16.22 16.49 16.22 0 0 -0.0
03/02/2023
16.22
 4,200 16.43 16.43 16.22 0 0 -0.0
02/02/2023
16.46
 11,200 16.22 16.46 16.22 0 0 -0.0
01/02/2023
16.39
 15,400 16.43 16.49 16.22 0 1,500 -0.0
31/01/2023
16.36
 38,200 15.95 16.36 15.88 0 0 -0.0
30/01/2023
16.09
 40,500 15.88 16.22 15.88 0 3 -0.0
27/01/2023
15.95
 8,700 15.95 15.95 15.88 0 0 -0.0
26/01/2023
17.51
 3,800 17.54 17.57 17.41 0 0 0
25/01/2023
17.51
 3,800 17.54 17.57 17.41 0 0 0
24/01/2023
17.51
 3,800 17.54 17.57 17.41 0 0 0
23/01/2023
17.51
 3,800 17.54 17.57 17.41 0 0 0
20/01/2023
17.51
 3,800 17.54 17.57 17.41 0 0 0
19/01/2023
15.95
 18,300 15.58 15.95 15.58 0 1,800 -0.0
18/01/2023
15.78
 55,400 15.68 15.85 15.61 0 21,100 -0.5
17/01/2023
15.68
 5,800 15.34 15.72 15.28 0 1,000 -0.0
16/01/2023
15.61
 7,200 15.55 15.61 15.04 0 0 -0.1
13/01/2023
15.48
 10,300 15.68 15.78 15.48 0 2,400 -0.1
12/01/2023
15.61
 14,400 15.58 15.68 15.58 0 0 -0.0
11/01/2023
15.58
 19,900 15.34 15.75 15.34 0 0 -0.0
10/01/2023
15.55
 13,700 15.41 15.55 15.34 0 0 -0.0
09/01/2023
15.41
 46,100 15.44 15.44 15.24 0 0 -0.0
06/01/2023
15.38
 33,900 15.24 15.38 15.14 0 0 -0.0
05/01/2023
15.21
 13,400 15.48 15.48 15.21 0 7 -0.0
04/01/2023
15.24
 6,400 15.34 15.41 15.21 0 2,000 -0.0
03/01/2023
15.41
 24,100 15.01 15.41 15.01 0 4,051 -0.1
30/12/2022
15.28
 15,100 15.14 15.28 14.90 0 0 -0.0
29/12/2022
15.14
 24,100 14.90 15.14 14.90 0 0 -0.0
28/12/2022
14.90
 7,800 15.07 15.07 14.87 0 0 -0.0
27/12/2022
15.07
 15,700 14.94 15.07 14.87 0 15 -0.0
26/12/2022
14.94
 16,300 15.14 15.14 14.94 0 0 -0.0
23/12/2022
15.14
 7,600 14.90 15.14 14.90 0 0 -0.0
22/12/2022
14.90
 1,600 15.11 15.11 14.90 0 0 -0.0
21/12/2022
15.11
 39,600 15.17 15.17 14.87 0 0 -0.0
20/12/2022
15.17
 86,000 15.11 15.17 14.87 0 0 -0.0
19/12/2022
15.11
 15,800 15.21 15.21 14.80 0 0 -0.0
16/12/2022
15.21
 21,900 15.24 15.24 14.94 0 0 -0.0
15/12/2022
15.24
 20,100 15.21 15.24 14.97 0 200 -0.0
14/12/2022
15.21
 24,000 15.28 15.28 15.01 0 0 -0.0
13/12/2022
15.28
 6,900 15.14 15.28 15.01 0 0 -0.0
12/12/2022
15.14
 21,400 15.38 15.38 15.14 0 0 -0.0
09/12/2022
15.38
 11,900 15.28 15.38 14.97 0 0 -0.0
08/12/2022
15.28
 14,800 15.48 15.55 15.11 0 1,200 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
15.48
 9,000 15.11 15.48 15.28 0 0 -0.0
06/12/2022
15.11
 61,000 15.20 15.20 15.04 0 1,500 -0.0
05/12/2022
15.20
 22,300 14.95 15.33 15.07 0 2,400 -0.1
02/12/2022
14.95
 31,000 15.01 15.14 14.95 0 3,600 -0.1
01/12/2022
15.01
 35,000 14.88 15.01 14.82 0 7,000 -0.2
30/11/2022
14.88
 21,100 14.88 15.01 14.88 0 0 -0.1
29/11/2022
14.88
 38,900 15.07 15.33 14.79 0 0 -0.1
28/11/2022
15.07
 23,800 14.63 15.07 14.63 0 0 -0.1
25/11/2022
14.63
 9,300 14.37 14.66 14.47 0 0 -0.1
24/11/2022
14.37
 25,000 14.34 14.37 14.24 0 2,300 -0.1
23/11/2022
14.34
 112,100 14.37 14.40 14.24 0 0 -0.4
22/11/2022
14.37
 56,100 14.37 14.43 14.14 0 0 -0.4
21/11/2022
14.37
 36,400 14.34 14.37 13.86 0 17,808 -0.4
18/11/2022
14.34
 35,200 14.11 14.43 13.98 0 0 -0.5
17/11/2022
14.11
 45,300 14.27 14.63 13.98 0 0 -0.5

Chính sách bảo mật | Điều khoản sử dụng |