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) 		-1.35 -4.58% 1,241,700 -876,000 -25.0
28
29.60
28
2 tháng
(2025-12-01) 		-1.53 -5.17% 1,616,000 -1,036,000 -29.9
28
29.80
28
3 tháng
(2025-10-30) 		-1.63 -5.47% 2,524,800 -1,678,400 -50.4
28
29.82
28
6 tháng
(2025-08-01) 		-2.73 -8.87% 5,736,800 -3,683,300 -116.4
28
30.83
28
12 tháng
(2025-02-03) 		-1.27 -4.31% 8,737,400 -3,853,399 -122.3
27.46
34.44
28
24 tháng
(2024-02-15) 		6.15 28% 13,943,000 -3,870,799 -122.9
21.95
34.44
28
36 tháng
(2023-02-13) 		10.41 58.81% 19,096,400 -3,897,290 -126.1
17.43
34.44
28
60 tháng
(2021-02-23) 		16.54 142.98% 33,202,600 -3,532,199 -123.8
11.29
34.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2021
11.29
 38,300 11.32 11.38 11.29 0 0 0
21/05/2021
11.32
 10,600 11.38 11.38 11.26 0 0 0
20/05/2021
11.38
 11,400 11.32 11.38 11.26 0 0 0
19/05/2021
11.32
 7,800 11.38 11.44 11.13 0 0 0
18/05/2021
11.38
 3,800 11.41 11.44 11.38 0 0 0
17/05/2021
11.41
 800 11.41 11.41 11.23 0 0 0
14/05/2021
11.41
 9,400 11.44 11.50 11.38 0 0 0
13/05/2021
11.44
 1,000 11.50 11.50 11.44 0 0 0
12/05/2021
11.50
 18,800 11.50 11.63 11.32 0 0 0
11/05/2021
11.50
 8,100 11.56 11.56 11.26 400 0 0.0
10/05/2021
11.56
 28,900 11.44 11.56 11.47 0 0 0
07/05/2021
11.44
 28,800 11.50 11.50 11.38 0 0 0
06/05/2021
11.50
 12,200 11.50 11.50 11.44 0 0 0
05/05/2021
11.50
 28,300 11.63 11.63 11.38 0 0 0
04/05/2021
11.63
 600 11.56 11.66 11.56 0 0 0
29/04/2021
11.56
 8,400 11.56 11.56 11.47 100 0 0.0
28/04/2021
11.56
 18,700 11.56 11.56 11.35 0 0 0
27/04/2021
11.56
 3,800 11.63 11.63 11.38 0 0 0
26/04/2021
11.63
 21,800 11.50 11.63 11.38 0 0 0
23/04/2021
11.50
 23,100 11.56 11.56 10.76 1,300 0 0.0
22/04/2021
11.56
 119,000 11.47 11.69 11.47 100,000 0 1.9
20/04/2021
11.47
 12,500 11.69 11.69 11.47 0 0 0
19/04/2021
11.69
 28,900 11.69 11.75 11.63 12,500 0 0.2
16/04/2021
11.69
 53,700 11.69 11.69 11.44 32,100 0 0.6
15/04/2021
11.69
 29,100 11.75 11.81 11.69 19,700 0 0.4
14/04/2021
11.75
 9,500 12.00 12.00 11.75 0 0 0
13/04/2021
12.00
 57,300 11.72 12.00 11.69 13,800 0 0.3
12/04/2021
11.72
 48,000 11.69 11.72 11.69 44,800 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |