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)
27/06/2022
15.56
 22,000 15.40 15.56 15.07 0 0 0.0
24/06/2022
15.40
 3,500 15.14 15.40 15.20 0 0 0.0
23/06/2022
15.14
 28,500 15.14 15.20 14.88 600 0 0.0
22/06/2022
15.14
 24,900 15.84 15.97 15.14 100 0 0.0
21/06/2022
15.84
 107,900 16.04 16.04 15.43 0 0 -0.0
20/06/2022
16.04
 53,400 15.97 16.33 15.40 0 500 -0.0
17/06/2022
15.97
 46,600 15.97 16.04 15.20 0 0 0.6
16/06/2022
15.97
 45,900 15.52 16.17 15.43 0 0 0.6
15/06/2022
15.52
 85,000 15.59 15.59 15.07 24,600 0 0.6
14/06/2022
15.59
 31,000 15.59 15.59 14.82 2,100 0 0.1
13/06/2022
15.59
 65,600 15.68 15.68 15.14 500 0 0.0
10/06/2022
15.68
 74,500 16.17 16.17 15.46 0 0 -0.4
09/06/2022
16.17
 60,200 16.23 16.55 15.11 400 16,000 -0.4
08/06/2022
16.23
 105,200 16.17 16.68 16.04 300 31,000 -0.8
07/06/2022
16.17
 96,400 15.52 16.17 15.36 0 0 0
06/06/2022
15.52
 35,000 15.33 15.78 14.95 0 12,700 -0.3
03/06/2022
15.33
 50,800 15.91 15.97 15.27 600 23,000 -0.5
02/06/2022
15.91
 37,200 15.91 16.29 15.72 0 5,600 -0.1
01/06/2022
15.91
 10,400 16.17 16.17 15.88 0 100 -0.0
31/05/2022
16.17
 78,600 15.40 16.23 15.59 8,300 0 0.2
30/05/2022
15.40
 33,100 15.24 15.46 15.33 0 0 0.0
27/05/2022
15.24
 15,200 15.33 15.36 15.20 400 0 0.0
26/05/2022
15.33
 17,800 15.30 15.40 15.14 0 0 0.3
25/05/2022
15.30
 325,100 15.20 15.33 15.07 14,100 0 0.3
24/05/2022
15.20
 50,700 15.40 15.40 14.75 0 0 0.1
23/05/2022
15.40
 13,100 15.59 15.68 15.07 0 0 0.1
20/05/2022
15.59
 5,800 15.59 15.75 14.88 0 0 0.1
19/05/2022
15.59
 6,500 15.65 15.65 14.85 4,000 0 0.1
18/05/2022
15.65
 31,600 15.40 15.72 15.33 17,000 100 0.4
17/05/2022
15.40
 9,500 15.40 15.40 15.07 5,200 0 0.1
16/05/2022
15.40
 20,000 15.27 15.65 14.75 5,000 0 0.1
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
15.27
 40,000 15.65 16.00 14.56 0 20,800 -0.5
12/05/2022
15.65
 33,800 15.71 15.77 15.11 2,000 0 0.1
11/05/2022
15.71
 93,500 15.41 15.77 15.44 8,100 0 0.2
10/05/2022
15.41
 35,300 15.11 15.41 14.75 9,100 0 0.2
09/05/2022
15.11
 132,400 15.11 15.62 14.87 41,600 0 1.0
06/05/2022
15.11
 131,300 14.35 15.17 14.32 23,600 0 0.6
05/05/2022
14.35
 32,300 14.38 14.38 14.17 0 0 0
04/05/2022
14.38
 32,800 14.02 14.38 14.08 9,100 1,200 0.2
29/04/2022
14.02
 36,200 13.96 14.20 14.02 0 0 0
28/04/2022
13.96
 26,500 13.66 14.20 13.69 0 0 0
27/04/2022
13.66
 8,000 13.66 13.87 13.36 0 0 0
26/04/2022
13.66
 10,000 13.66 13.66 13.48 1,500 0 0.0
25/04/2022
13.66
 20,900 13.75 13.84 13.60 0 0 0
22/04/2022
13.75
 10,200 13.75 13.90 13.75 0 0 0
21/04/2022
13.75
 34,800 13.75 13.84 13.66 100 0 0.0
20/04/2022
13.75
 36,200 13.66 13.78 13.57 100 500 -0.0
19/04/2022
13.66
 6,400 13.78 13.90 13.60 1,000 0 0.0
18/04/2022
13.78
 40,700 14.20 14.20 13.60 1,100 0 0.0
15/04/2022
14.20
 12,500 13.90 14.50 13.90 0 0 0
14/04/2022
13.90
 12,800 13.99 14.47 13.90 0 0 0
13/04/2022
13.99
 40,400 14.20 14.23 13.99 0 0 0
12/04/2022
14.20
 21,200 14.35 14.35 14.20 0 0 0
08/04/2022
14.35
 14,200 14.38 14.44 14.32 0 0 0
07/04/2022
14.38
 21,300 14.41 14.44 14.38 100 0 0.0
06/04/2022
14.41
 12,100 14.47 14.47 14.35 3,600 0 0.1
05/04/2022
14.47
 42,400 14.44 14.50 14.38 6,000 0 0.1
04/04/2022
14.44
 42,900 14.17 14.50 14.38 0 1,100 -0.0
01/04/2022
14.17
 26,700 13.90 14.20 13.90 0 0 0
31/03/2022
13.90
 2,900 13.72 13.90 13.69 0 0 0
30/03/2022
13.72
 12,400 13.75 13.75 13.69 0 5,400 -0.1
29/03/2022
13.75
 37,300 13.87 13.87 13.66 0 32,100 -0.7
28/03/2022
13.87
 21,200 13.72 13.90 13.72 0 0 0
25/03/2022
13.72
 900 13.69 13.72 13.66 0 0 0
24/03/2022
13.69
 12,200 13.69 13.75 13.66 0 0 0
23/03/2022
13.69
 21,900 13.63 13.78 13.66 0 0 0
22/03/2022
13.63
 17,700 13.60 13.72 13.54 0 0 0
21/03/2022
13.60
 11,900 13.60 13.72 13.60 0 0 0
18/03/2022
13.60
 10,700 13.54 13.60 13.54 0 2,000 -0.0
17/03/2022
13.54
 4,500 13.57 13.60 13.54 0 0 0
16/03/2022
13.57
 17,000 13.48 13.57 13.48 0 0 0
15/03/2022
13.48
 32,900 13.48 13.51 13.30 0 0 0
14/03/2022
13.48
 6,700 13.42 13.48 13.36 0 0 0
11/03/2022
13.42
 5,000 13.42 13.48 13.30 0 0 0
10/03/2022
13.42
 8,600 13.39 13.54 13.42 0 0 0
09/03/2022
13.39
 3,100 13.36 13.39 13.36 0 0 0
08/03/2022
13.36
 47,800 13.48 13.51 13.30 0 0 0
07/03/2022
13.48
 19,000 13.42 13.54 13.42 0 0 0
04/03/2022
13.42
 19,500 13.39 13.51 13.39 0 6,000 -0.1
03/03/2022
13.39
 16,500 13.51 13.54 13.39 200 2,000 -0.0
02/03/2022
13.51
 12,300 13.42 13.51 13.42 800 4,000 -0.1
01/03/2022
13.42
 43,700 13.39 13.57 13.30 1,000 3,000 -0.0
28/02/2022
13.39
 26,900 13.39 13.39 13.33 0 0 0
25/02/2022
13.39
 9,900 13.39 13.42 13.39 0 0 0
24/02/2022
13.39
 19,500 13.39 13.57 13.39 0 0 0
23/02/2022
13.39
 9,600 13.36 13.39 13.33 0 0 0
22/02/2022
13.36
 25,500 13.45 13.45 13.36 0 0 0
21/02/2022
13.45
 13,000 13.60 13.60 13.36 0 0 0
18/02/2022
13.60
 28,200 13.60 13.63 13.36 0 0 0
17/02/2022
13.60
 5,400 13.33 13.60 13.33 700 0 0.0
16/02/2022
13.33
 37,300 13.42 13.60 13.23 23,600 6,000 0.4
15/02/2022
13.42
 15,900 13.42 13.69 13.05 900 0 0.0
14/02/2022
13.42
 4,800 13.48 13.48 13.30 0 0 0
11/02/2022
13.48
 17,600 13.51 13.51 13.48 0 0 0
10/02/2022
13.51
 8,200 13.17 13.60 13.17 5,100 0 0.1
09/02/2022
13.17
 5,500 13.30 13.30 13.17 0 0 0
08/02/2022
13.30
 17,500 13.30 13.30 13.30 100 0 0.0
07/02/2022
13.30
 300 13.30 13.30 13.30 100 0 0.0
28/01/2022
13.30
 12,700 13.30 13.30 13.30 0 0 0
27/01/2022
13.30
 15,300 13.30 13.30 13.05 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |