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)
24/08/2021
12.34
 2,100 12.37 12.37 12.21 0 0 0
23/08/2021
12.37
 52,800 12.46 12.46 12.34 0 0 0
20/08/2021
12.46
 30,900 12.46 12.50 12.27 0 0 0
19/08/2021
12.46
 10,600 12.34 12.46 12.34 0 0 0
18/08/2021
12.34
 20,300 12.30 12.40 12.30 0 0 0
17/08/2021
12.30
 46,700 12.30 12.34 11.95 0 0 0
16/08/2021
12.30
 40,800 12.30 12.34 12.30 0 0 0
13/08/2021
12.30
 32,800 12.27 12.30 12.27 0 0 0
12/08/2021
12.27
 50,800 12.17 12.27 12.17 0 0 0
11/08/2021
12.17
 50,900 12.17 12.21 12.17 0 0 0
10/08/2021
12.17
 23,100 12.14 12.24 12.14 0 0 0
09/08/2021
12.14
 20,300 12.08 12.14 12.08 0 0 0
06/08/2021
12.08
 47,500 12.08 12.08 11.95 0 0 0
05/08/2021
12.08
 84,700 11.82 12.08 11.82 0 0 0
04/08/2021
11.82
 7,000 11.92 11.92 11.82 0 0 0
03/08/2021
11.92
 86,200 11.63 11.95 11.63 0 0 0
02/08/2021
11.63
 60,300 11.63 11.69 11.63 0 0 0
30/07/2021
11.63
 9,000 11.69 11.69 11.63 0 0 0
29/07/2021
11.69
 29,500 11.50 11.69 11.50 0 0 0
28/07/2021
11.50
 7,800 11.43 11.56 11.43 0 0 0
27/07/2021
11.43
 6,500 11.37 11.43 11.37 0 0 0
26/07/2021
11.37
 14,600 11.43 11.43 11.30 0 0 0
23/07/2021
11.43
 6,300 11.50 11.59 11.43 0 0 0
22/07/2021
11.50
 2,100 11.37 11.53 11.46 0 0 0
21/07/2021
11.37
 8,500 11.17 11.37 11.17 0 0 0
20/07/2021
11.17
 56,100 11.72 11.72 10.91 0 0 0
19/07/2021
11.72
 31,900 11.82 11.82 11.01 0 0 0
16/07/2021
11.82
 60,600 11.69 11.82 11.69 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
11.69
 20,800 11.82 12.01 11.69 1,800 0 0.0
14/07/2021
11.82
 84,700 11.82 11.82 11.82 0 0 0
13/07/2021
11.82
 58,800 11.40 11.82 11.76 0 0 0
12/07/2021
11.40
 44,000 11.46 11.82 11.40 0 0 0
09/07/2021
11.46
 41,400 11.76 11.82 11.46 0 300 -0.0
08/07/2021
11.76
 52,100 11.76 11.82 11.61 0 0 0
07/07/2021
11.76
 56,000 11.76 11.82 11.11 0 0 0
06/07/2021
11.76
 101,400 11.46 11.82 11.52 0 1,100 -0.0
05/07/2021
11.46
 45,300 11.46 11.58 11.40 1,000 0 0
02/07/2021
11.46
 31,400 11.52 11.58 11.46 0 0 0
01/07/2021
11.52
 43,200 11.31 11.58 11.28 0 0 0
30/06/2021
11.31
 21,700 11.17 11.37 11.23 0 0 0
29/06/2021
11.17
 13,500 11.34 11.34 11.17 0 0 0
28/06/2021
11.34
 21,200 11.17 11.34 11.14 0 1,300 -0.0
25/06/2021
11.17
 7,300 11.17 11.17 10.99 0 0 0
24/06/2021
11.17
 10,300 11.11 11.17 10.99 0 0 0
23/06/2021
11.11
 2,300 11.14 11.14 11.08 0 0 0
22/06/2021
11.14
 5,600 11.14 11.14 11.11 0 100 -0.0
21/06/2021
11.14
 20,000 11.02 11.28 11.02 0 0 0
18/06/2021
11.02
 20,100 11.02 11.05 10.93 0 0 0
17/06/2021
11.02
 13,500 10.96 11.02 10.99 0 0 0
16/06/2021
10.96
 21,600 10.99 10.99 10.96 0 0 0
15/06/2021
10.99
 13,100 10.96 11.02 10.96 0 0 0
14/06/2021
10.96
 6,900 10.96 11.05 10.93 0 0 0
11/06/2021
10.96
 30,900 10.93 10.96 10.93 0 0 0
10/06/2021
10.93
 13,200 10.99 10.99 10.93 0 0 0
09/06/2021
10.99
 3,600 10.93 10.99 10.93 0 0 0
08/06/2021
10.93
 11,700 10.99 11.05 10.93 0 0 0
07/06/2021
10.99
 29,900 11.02 11.02 10.93 0 0 0
04/06/2021
11.02
 4,900 10.99 11.02 10.99 0 0 0
03/06/2021
10.99
 9,900 10.99 10.99 10.93 0 0 0
02/06/2021
10.99
 10,400 11.05 11.05 10.90 0 0 0
01/06/2021
11.05
 7,500 10.99 11.05 10.99 0 0 0
31/05/2021
10.99
 53,800 10.99 10.99 10.39 0 0 0
28/05/2021
10.99
 22,900 10.99 11.02 10.90 100 0 0.0
27/05/2021
10.99
 13,900 10.93 10.99 10.90 0 0 0
26/05/2021
10.93
 23,200 10.99 10.99 10.93 0 0 0
25/05/2021
10.99
 10,400 10.90 10.99 10.99 0 0 0
24/05/2021
10.90
 38,300 10.93 10.99 10.90 0 0 0
21/05/2021
10.93
 10,600 10.99 10.99 10.87 0 0 0
20/05/2021
10.99
 11,400 10.93 10.99 10.87 0 0 0
19/05/2021
10.93
 7,800 10.99 11.05 10.75 0 0 0
18/05/2021
10.99
 3,800 11.02 11.05 10.99 0 0 0
17/05/2021
11.02
 800 11.02 11.02 10.84 0 0 0
14/05/2021
11.02
 9,400 11.05 11.11 10.99 0 0 0
13/05/2021
11.05
 1,000 11.11 11.11 11.05 0 0 0
12/05/2021
11.11
 18,800 11.11 11.23 10.93 0 0 0
11/05/2021
11.11
 8,100 11.17 11.17 10.87 400 0 0.0
10/05/2021
11.17
 28,900 11.05 11.17 11.08 0 0 0
07/05/2021
11.05
 28,800 11.11 11.11 10.99 0 0 0
06/05/2021
11.11
 12,200 11.11 11.11 11.05 0 0 0
05/05/2021
11.11
 28,300 11.23 11.23 10.99 0 0 0
04/05/2021
11.23
 600 11.17 11.25 11.17 0 0 0
29/04/2021
11.17
 8,400 11.17 11.17 11.08 100 0 0.0
28/04/2021
11.17
 18,700 11.17 11.17 10.96 0 0 0
27/04/2021
11.17
 3,800 11.23 11.23 10.99 0 0 0
26/04/2021
11.23
 21,800 11.11 11.23 10.99 0 0 0
23/04/2021
11.11
 23,100 11.17 11.17 10.39 1,300 0 0.0
22/04/2021
11.17
 119,000 11.08 11.28 11.08 100,000 0 1.9
20/04/2021
11.08
 12,500 11.28 11.28 11.08 0 0 0
19/04/2021
11.28
 28,900 11.28 11.34 11.23 12,500 0 0.2
16/04/2021
11.28
 53,700 11.28 11.28 11.05 32,100 0 0.6
15/04/2021
11.28
 29,100 11.34 11.40 11.28 19,700 0 0.4
14/04/2021
11.34
 9,500 11.58 11.58 11.34 0 0 0
13/04/2021
11.58
 57,300 11.31 11.58 11.28 13,800 0 0.3
12/04/2021
11.31
 48,000 11.28 11.31 11.28 44,800 0 0.9
09/04/2021
11.28
 53,300 11.34 11.34 11.11 31,400 0 0.6
08/04/2021
11.34
 62,200 11.17 11.34 11.17 47,700 0 0.9
07/04/2021
11.17
 21,400 11.14 11.17 11.05 0 0 0
06/04/2021
11.14
 23,300 11.17 11.17 11.05 0 0 0
05/04/2021
11.17
 23,700 11.11 11.17 11.11 5,000 0 0.1
02/04/2021
11.11
 30,200 11.11 11.14 11.08 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |