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)
13/10/2021
13.51
 32,100 13.58 13.58 13.38 0 21,100 -0.4
12/10/2021
13.58
 21,000 13.58 13.58 13.38 0 12,100 -0.2
11/10/2021
13.58
 21,800 13.45 14.05 13.45 0 0 0
08/10/2021
13.45
 39,600 13.78 13.78 13.38 0 0 0
07/10/2021
13.78
 36,000 14.31 14.31 13.71 19,700 0 0.4
06/10/2021
14.31
 9,600 14.01 14.68 14.11 0 0 0
05/10/2021
14.01
 63,900 13.85 14.38 13.85 10,000 0 0.2
04/10/2021
13.85
 127,500 12.94 13.85 13.01 0 0 0
01/10/2021
12.94
 25,500 12.84 12.94 12.84 0 0 0
30/09/2021
12.84
 18,200 12.84 12.88 12.71 0 0 0
29/09/2021
12.84
 11,500 12.78 12.84 12.78 3,500 0 0.1
28/09/2021
12.78
 13,400 12.78 12.88 12.78 0 0 0
27/09/2021
12.78
 5,400 12.84 12.84 12.78 0 0 0
24/09/2021
12.84
 31,000 12.84 12.84 12.74 0 0 0
23/09/2021
12.84
 30,000 12.88 12.91 12.78 0 0 0
22/09/2021
12.88
 28,800 12.84 12.91 12.84 200 0 0.0
21/09/2021
12.84
 12,800 12.88 12.88 12.84 0 0 0
20/09/2021
12.88
 22,800 12.84 12.88 12.88 0 0 0
17/09/2021
12.84
 2,600 12.84 12.84 12.74 0 0 0
16/09/2021
12.84
 2,000 12.88 12.88 12.71 0 0 0
15/09/2021
12.88
 19,400 12.84 12.88 12.84 0 0 0
14/09/2021
12.84
 11,700 12.84 12.84 12.64 0 0 0
13/09/2021
12.84
 8,100 12.78 12.84 12.71 0 0 0
10/09/2021
12.78
 35,500 12.88 12.88 12.71 5,500 0 0.1
09/09/2021
12.88
 31,000 12.84 12.88 12.81 0 0 0
08/09/2021
12.84
 9,300 12.84 12.88 12.84 0 0 0
07/09/2021
12.84
 57,800 12.71 12.91 12.71 0 0 0
06/09/2021
12.71
 28,300 12.71 12.91 12.71 0 0 0
01/09/2021
12.71
 86,700 12.71 12.78 12.48 0 0 0
31/08/2021
12.71
 27,600 12.71 12.78 12.68 0 0 0
30/08/2021
12.71
 28,300 12.71 12.84 12.58 0 0 0
27/08/2021
12.71
 62,900 12.78 12.78 12.71 0 0 0
26/08/2021
12.78
 15,100 12.71 12.78 12.44 0 0 0
25/08/2021
12.71
 7,600 12.78 12.78 12.58 0 0 0
24/08/2021
12.78
 2,100 12.81 12.81 12.64 0 0 0
23/08/2021
12.81
 52,800 12.91 12.91 12.78 0 0 0
20/08/2021
12.91
 30,900 12.91 12.94 12.71 0 0 0
19/08/2021
12.91
 10,600 12.78 12.91 12.78 0 0 0
18/08/2021
12.78
 20,300 12.74 12.84 12.74 0 0 0
17/08/2021
12.74
 46,700 12.74 12.78 12.37 0 0 0
16/08/2021
12.74
 40,800 12.74 12.78 12.74 0 0 0
13/08/2021
12.74
 32,800 12.71 12.74 12.71 0 0 0
12/08/2021
12.71
 50,800 12.61 12.71 12.61 0 0 0
11/08/2021
12.61
 50,900 12.61 12.64 12.61 0 0 0
10/08/2021
12.61
 23,100 12.58 12.68 12.58 0 0 0
09/08/2021
12.58
 20,300 12.51 12.58 12.51 0 0 0
06/08/2021
12.51
 47,500 12.51 12.51 12.37 0 0 0
05/08/2021
12.51
 84,700 12.24 12.51 12.24 0 0 0
04/08/2021
12.24
 7,000 12.34 12.34 12.24 0 0 0
03/08/2021
12.34
 86,200 12.04 12.37 12.04 0 0 0
02/08/2021
12.04
 60,300 12.04 12.11 12.04 0 0 0
30/07/2021
12.04
 9,000 12.11 12.11 12.04 0 0 0
29/07/2021
12.11
 29,500 11.91 12.11 11.91 0 0 0
28/07/2021
11.91
 7,800 11.84 11.97 11.84 0 0 0
27/07/2021
11.84
 6,500 11.77 11.84 11.77 0 0 0
26/07/2021
11.77
 14,600 11.84 11.84 11.71 0 0 0
23/07/2021
11.84
 6,300 11.91 12.01 11.84 0 0 0
22/07/2021
11.91
 2,100 11.77 11.94 11.87 0 0 0
21/07/2021
11.77
 8,500 11.57 11.77 11.57 0 0 0
20/07/2021
11.57
 56,100 12.14 12.14 11.30 0 0 0
19/07/2021
12.14
 31,900 12.24 12.24 11.41 0 0 0
16/07/2021
12.24
 60,600 12.11 12.24 12.11 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
12.11
 20,800 12.24 12.44 12.11 1,800 0 0.0
14/07/2021
12.24
 84,700 12.24 12.24 12.24 0 0 0
13/07/2021
12.24
 58,800 11.81 12.24 12.18 0 0 0
12/07/2021
11.81
 44,000 11.87 12.24 11.81 0 0 0
09/07/2021
11.87
 41,400 12.18 12.24 11.87 0 300 -0.0
08/07/2021
12.18
 52,100 12.18 12.24 12.03 0 0 0
07/07/2021
12.18
 56,000 12.18 12.24 11.50 0 0 0
06/07/2021
12.18
 101,400 11.87 12.24 11.93 0 1,100 -0.0
05/07/2021
11.87
 45,300 11.87 12.00 11.81 1,000 0 0
02/07/2021
11.87
 31,400 11.93 12.00 11.87 0 0 0
01/07/2021
11.93
 43,200 11.72 12.00 11.69 0 0 0
30/06/2021
11.72
 21,700 11.56 11.78 11.63 0 0 0
29/06/2021
11.56
 13,500 11.75 11.75 11.56 0 0 0
28/06/2021
11.75
 21,200 11.56 11.75 11.53 0 1,300 -0.0
25/06/2021
11.56
 7,300 11.56 11.56 11.38 0 0 0
24/06/2021
11.56
 10,300 11.50 11.56 11.38 0 0 0
23/06/2021
11.50
 2,300 11.53 11.53 11.47 0 0 0
22/06/2021
11.53
 5,600 11.53 11.53 11.50 0 100 -0.0
21/06/2021
11.53
 20,000 11.41 11.69 11.41 0 0 0
18/06/2021
11.41
 20,100 11.41 11.44 11.32 0 0 0
17/06/2021
11.41
 13,500 11.35 11.41 11.38 0 0 0
16/06/2021
11.35
 21,600 11.38 11.38 11.35 0 0 0
15/06/2021
11.38
 13,100 11.35 11.41 11.35 0 0 0
14/06/2021
11.35
 6,900 11.35 11.44 11.32 0 0 0
11/06/2021
11.35
 30,900 11.32 11.35 11.32 0 0 0
10/06/2021
11.32
 13,200 11.38 11.38 11.32 0 0 0
09/06/2021
11.38
 3,600 11.32 11.38 11.32 0 0 0
08/06/2021
11.32
 11,700 11.38 11.44 11.32 0 0 0
07/06/2021
11.38
 29,900 11.41 11.41 11.32 0 0 0
04/06/2021
11.41
 4,900 11.38 11.41 11.38 0 0 0
03/06/2021
11.38
 9,900 11.38 11.38 11.32 0 0 0
02/06/2021
11.38
 10,400 11.44 11.44 11.29 0 0 0
01/06/2021
11.44
 7,500 11.38 11.44 11.38 0 0 0
31/05/2021
11.38
 53,800 11.38 11.38 10.76 0 0 0
28/05/2021
11.38
 22,900 11.38 11.41 11.29 100 0 0.0
27/05/2021
11.38
 13,900 11.32 11.38 11.29 0 0 0
26/05/2021
11.32
 23,200 11.38 11.38 11.32 0 0 0
25/05/2021
11.38
 10,400 11.29 11.38 11.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |