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)
12/11/2020
12.12
 26,960 12.09 12.15 12.06 0 0 0
11/11/2020
12.09
 12,430 12.15 12.15 11.96 0 0 0
10/11/2020
12.15
 9,300 12.21 12.21 12.06 0 0 0
09/11/2020
12.21
 8,990 12.15 12.24 12.12 0 0 0
06/11/2020
12.15
 25,150 12.12 12.24 12.00 0 0 0
05/11/2020
12.12
 28,230 12.15 12.18 11.96 0 0 0
04/11/2020
12.15
 12,160 12.06 12.15 12.09 0 0 0
03/11/2020
12.06
 8,510 12.00 12.09 12.00 0 0 0
02/11/2020
12.00
 23,710 11.96 12.12 11.96 0 0 0
30/10/2020
11.96
 10,920 11.87 12.00 11.87 0 0 0
29/10/2020
11.87
 12,680 11.75 11.87 11.69 0 0 0
28/10/2020
11.75
 10,900 11.81 11.90 11.75 100 0 0.0
27/10/2020
11.81
 31,780 11.90 12.00 11.81 0 0 0
26/10/2020
11.90
 11,150 11.90 12.00 11.90 0 0 0
23/10/2020
11.90
 14,000 11.87 11.96 11.81 0 0 0
22/10/2020
11.87
 18,830 11.96 12.00 11.87 0 0 0
21/10/2020
11.96
 23,190 12.09 12.09 11.96 0 0 0
20/10/2020
12.09
 19,790 12.12 12.12 12.00 0 260 -0.0
19/10/2020
12.12
 5,300 12.27 12.27 12.12 0 0 0
16/10/2020
12.27
 9,560 12.30 12.36 12.18 0 0 0
15/10/2020
12.30
 36,060 12.12 12.61 12.30 100 0 0.0
14/10/2020
12.12
 13,330 12.12 12.18 12.06 0 20 -0.0
13/10/2020
12.12
 22,260 11.93 12.12 11.87 0 0 0
12/10/2020
11.93
 30,420 12.00 12.00 11.93 0 0 0
09/10/2020
12.00
 22,080 11.81 12.06 11.96 0 0 0
08/10/2020
11.81
 4,290 11.93 11.93 11.81 100 0 0.0
07/10/2020
11.93
 33,210 11.96 12.24 11.93 0 0 0
06/10/2020
11.96
 23,880 12.21 12.21 11.87 0 0 0
05/10/2020
12.21
 23,330 11.90 12.24 11.90 0 0 0
02/10/2020
11.90
 40,820 11.87 12.09 11.81 0 0 0
01/10/2020
11.87
 42,430 11.87 11.93 11.75 0 0 0
30/09/2020
11.87
 8,430 11.75 11.90 11.75 0 0 0
29/09/2020
11.75
 4,430 11.84 11.84 11.69 0 0 0
28/09/2020
11.84
 9,450 11.87 11.87 11.69 0 0 0
25/09/2020
11.87
 7,890 11.81 11.87 11.72 0 0 0
24/09/2020
11.81
 5,160 11.87 11.93 11.81 0 0 0
23/09/2020
11.87
 4,950 12.00 12.00 11.63 0 0 0
22/09/2020
12.00
 33,820 12.03 12.03 11.69 0 0 0
21/09/2020
12.03
 13,390 12.18 12.18 11.69 0 0 0
18/09/2020
12.18
 320 11.87 12.18 11.87 0 0 0
17/09/2020
11.87
 25,930 11.96 12.30 11.87 0 0 0
16/09/2020
11.96
 1,400 11.96 11.96 11.87 0 0 0
15/09/2020
11.96
 12,630 11.96 12.18 11.78 0 0 0
14/09/2020
11.96
 39,860 11.50 11.96 11.50 0 0 0
11/09/2020
11.50
 19,580 11.44 11.50 11.38 0 0 0
10/09/2020
11.44
 1,510 11.41 11.44 11.44 0 0 0
09/09/2020
11.41
 1,900 11.41 11.41 11.38 0 0 0
08/09/2020
11.41
 8,960 11.44 11.44 11.38 0 0 0
07/09/2020
11.44
 26,730 11.41 11.44 11.32 0 0 0
04/09/2020
11.41
 1,750 11.44 11.50 11.32 0 0 0
03/09/2020
11.44
 1,840 11.60 11.60 11.38 0 0 0
01/09/2020
11.60
 790 11.60 11.63 11.56 0 0 0
31/08/2020
11.60
 21,450 11.56 11.66 11.38 0 0 0
28/08/2020
11.56
 6,070 11.53 11.60 11.53 0 0 0
27/08/2020
11.53
 10,480 11.50 11.53 11.50 0 0 0
26/08/2020
11.50
 29,850 11.50 11.63 11.50 0 0 0
25/08/2020
11.50
 23,930 11.50 11.56 11.50 0 0 0
24/08/2020
11.50
 3,060 11.50 11.56 11.47 0 50 -0.0
21/08/2020
11.50
 52,960 11.32 11.53 11.32 0 0 0
20/08/2020
11.32
 42,430 11.53 11.53 11.16 0 0 0
19/08/2020
11.53
 25,700 11.56 11.63 11.20 0 0 0
18/08/2020
11.56
 100 11.69 11.69 11.56 0 0 0
17/08/2020
11.69
 33,380 11.44 11.69 11.26 0 980 -0.0
14/08/2020
11.44
 19,270 11.69 11.69 11.44 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
13/08/2020
11.69
 144,340 11.02 11.69 11.20 0 0 0
12/08/2020
11.03
 78,860 10.79 11.03 10.76 0 0 0
11/08/2020
10.79
 11,560 10.79 10.85 10.79 0 0 0
10/08/2020
10.79
 14,530 10.76 10.91 10.74 1,000 0 0.0
07/08/2020
10.76
 650 10.76 10.76 10.76 0 0 0
06/08/2020
10.76
 4,130 10.65 10.79 10.65 0 0 0
05/08/2020
10.65
 5,440 10.68 10.68 10.45 0 0 0
04/08/2020
10.68
 4,230 10.50 10.74 10.68 0 280 -0.0
03/08/2020
10.50
 12,350 10.45 10.50 10.45 0 0 0
31/07/2020
10.45
 14,300 10.53 10.56 10.45 0 0 0
30/07/2020
10.53
 4,100 10.45 10.56 10.39 0 0 0
29/07/2020
10.45
 36,340 10.50 10.50 10.33 0 0 0
28/07/2020
10.50
 26,070 10.45 10.50 10.39 0 0 0
27/07/2020
10.45
 25,760 10.56 10.56 10.10 0 0 0
24/07/2020
10.56
 12,020 10.56 10.62 10.45 0 0 0
23/07/2020
10.56
 2,600 10.59 10.68 10.56 0 0 0
22/07/2020
10.59
 12,590 10.59 10.79 10.59 0 0 0
21/07/2020
10.59
 5,050 10.71 10.71 10.56 0 0 0
20/07/2020
10.71
 10,820 10.94 10.94 10.71 0 0 0
17/07/2020
10.94
 52,090 10.47 10.94 10.47 10,280 0 0.2
16/07/2020
10.47
 6,310 10.47 10.50 10.45 0 0 0
15/07/2020
10.47
 37,240 10.50 10.56 10.45 0 0 0
14/07/2020
10.50
 1,580 10.47 10.50 10.45 0 0 0
13/07/2020
10.47
 14,440 10.47 10.47 10.45 0 0 0
10/07/2020
10.47
 2,730 10.42 10.65 10.33 0 0 0
09/07/2020
10.42
 2,260 10.45 10.47 10.27 0 0 0
08/07/2020
10.45
 4,870 10.53 10.53 10.27 0 0 0
07/07/2020
10.53
 11,170 10.59 10.59 10.27 0 0 0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2020
10.59
 66,730 10.30 10.85 10.27 0 0 0
03/07/2020
10.30
 20,700 10.27 10.30 10.27 0 0 0
02/07/2020
10.27
 21,230 10.30 10.30 10.16 0 0 0
01/07/2020
10.30
 71,160 10.47 10.47 10.27 0 0 0
30/06/2020
10.47
 21,310 10.44 10.47 10.27 0 0 0
29/06/2020
10.44
 80,080 10.55 10.55 10.27 0 0 0
26/06/2020
10.55
 2,890 10.55 10.55 10.52 0 0 0
25/06/2020
10.55
 23,860 10.52 10.55 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |