CTCP Thủy điện Miền Trung (chp)

27.60
0.20
(0.73%)
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
(2026-05-20) 		-0.45 -1.62% 130,300 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-1 -3.52% 411,200 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-23) 		-0.75 -2.66% 845,800 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-22) 		-0.99 -3.47% 4,022,200 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-24) 		-2.37 -7.96% 9,155,000 -4,704,421 -145.4
25.59
30.59
27.60
24 tháng
(2024-07-01) 		-0.18 -0.65% 14,243,100 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-05) 		9.36 51.86% 20,219,700 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-15) 		15.71 134.39% 33,555,700 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
14.60
 10,000 14.60 14.60 14.40 1,500 0 0.0
25/04/2022
14.60
 20,900 14.69 14.79 14.53 0 0 0
22/04/2022
14.69
 10,200 14.69 14.85 14.69 0 0 0
21/04/2022
14.69
 34,800 14.69 14.79 14.60 100 0 0.0
20/04/2022
14.69
 36,200 14.60 14.73 14.50 100 500 -0.0
19/04/2022
14.60
 6,400 14.73 14.85 14.53 1,000 0 0.0
18/04/2022
14.73
 40,700 15.18 15.18 14.53 1,100 0 0.0
15/04/2022
15.18
 12,500 14.85 15.50 14.85 0 0 0
14/04/2022
14.85
 12,800 14.95 15.47 14.85 0 0 0
13/04/2022
14.95
 40,400 15.18 15.21 14.95 0 0 0
12/04/2022
15.18
 21,200 15.34 15.34 15.18 0 0 0
08/04/2022
15.34
 14,200 15.37 15.44 15.31 0 0 0
07/04/2022
15.37
 21,300 15.40 15.44 15.37 100 0 0.0
06/04/2022
15.40
 12,100 15.47 15.47 15.34 3,600 0 0.1
05/04/2022
15.47
 42,400 15.44 15.50 15.37 6,000 0 0.1
04/04/2022
15.44
 42,900 15.15 15.50 15.37 0 1,100 -0.0
01/04/2022
15.15
 26,700 14.85 15.18 14.85 0 0 0
31/03/2022
14.85
 2,900 14.66 14.85 14.63 0 0 0
30/03/2022
14.66
 12,400 14.69 14.69 14.63 0 5,400 -0.1
29/03/2022
14.69
 37,300 14.82 14.82 14.60 0 32,100 -0.7
28/03/2022
14.82
 21,200 14.66 14.85 14.66 0 0 0
25/03/2022
14.66
 900 14.63 14.66 14.60 0 0 0
24/03/2022
14.63
 12,200 14.63 14.69 14.60 0 0 0
23/03/2022
14.63
 21,900 14.56 14.73 14.60 0 0 0
22/03/2022
14.56
 17,700 14.53 14.66 14.47 0 0 0
21/03/2022
14.53
 11,900 14.53 14.66 14.53 0 0 0
18/03/2022
14.53
 10,700 14.47 14.53 14.47 0 2,000 -0.0
17/03/2022
14.47
 4,500 14.50 14.53 14.47 0 0 0
16/03/2022
14.50
 17,000 14.40 14.50 14.40 0 0 0
15/03/2022
14.40
 32,900 14.40 14.43 14.21 0 0 0
14/03/2022
14.40
 6,700 14.34 14.40 14.27 0 0 0
11/03/2022
14.34
 5,000 14.34 14.40 14.21 0 0 0
10/03/2022
14.34
 8,600 14.31 14.47 14.34 0 0 0
09/03/2022
14.31
 3,100 14.27 14.31 14.27 0 0 0
08/03/2022
14.27
 47,800 14.40 14.43 14.21 0 0 0
07/03/2022
14.40
 19,000 14.34 14.47 14.34 0 0 0
04/03/2022
14.34
 19,500 14.31 14.43 14.31 0 6,000 -0.1
03/03/2022
14.31
 16,500 14.43 14.47 14.31 200 2,000 -0.0
02/03/2022
14.43
 12,300 14.34 14.43 14.34 800 4,000 -0.1
01/03/2022
14.34
 43,700 14.31 14.50 14.21 1,000 3,000 -0.0
28/02/2022
14.31
 26,900 14.31 14.31 14.24 0 0 0
25/02/2022
14.31
 9,900 14.31 14.34 14.31 0 0 0
24/02/2022
14.31
 19,500 14.31 14.50 14.31 0 0 0
23/02/2022
14.31
 9,600 14.27 14.31 14.24 0 0 0
22/02/2022
14.27
 25,500 14.37 14.37 14.27 0 0 0
21/02/2022
14.37
 13,000 14.53 14.53 14.27 0 0 0
18/02/2022
14.53
 28,200 14.53 14.56 14.27 0 0 0
17/02/2022
14.53
 5,400 14.24 14.53 14.24 700 0 0.0
16/02/2022
14.24
 37,300 14.34 14.53 14.14 23,600 6,000 0.4
15/02/2022
14.34
 15,900 14.34 14.63 13.95 900 0 0.0
14/02/2022
14.34
 4,800 14.40 14.40 14.21 0 0 0
11/02/2022
14.40
 17,600 14.43 14.43 14.40 0 0 0
10/02/2022
14.43
 8,200 14.08 14.53 14.08 5,100 0 0.1
09/02/2022
14.08
 5,500 14.21 14.21 14.08 0 0 0
08/02/2022
14.21
 17,500 14.21 14.21 14.21 100 0 0.0
07/02/2022
14.21
 300 14.21 14.21 14.21 100 0 0.0
28/01/2022
14.21
 12,700 14.21 14.21 14.21 0 0 0
27/01/2022
14.21
 15,300 14.21 14.21 13.95 300 0 0.0
26/01/2022
14.21
 35,200 14.27 14.34 13.89 0 0 0
25/01/2022
14.27
 12,000 14.08 14.27 13.76 0 0 0
24/01/2022
14.08
 28,400 14.47 14.47 13.50 0 0 0
21/01/2022
14.47
 9,200 14.47 14.47 14.31 0 0 0
20/01/2022
14.47
 5,100 14.21 14.47 14.34 600 0 0.0
19/01/2022
14.21
 300 14.14 14.21 14.21 0 0 0
18/01/2022
14.14
 33,000 14.21 14.53 13.95 0 0 0
17/01/2022
14.21
 7,200 14.27 14.27 13.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |