CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-05) 		-0.05 -0.16% 871,200 -604,500 -19.3
31.60
32
31.80
2 tháng
(2025-10-06) 		-0.10 -0.31% 1,806,600 -1,245,500 -39.8
31.60
32.05
31.80
3 tháng
(2025-09-08) 		-0.70 -2.15% 2,360,600 -1,606,100 -51.4
31.60
32.60
31.80
6 tháng
(2025-06-09) 		-1.14 -3.45% 5,110,800 -2,872,500 -94.1
31.60
34.01
31.80
12 tháng
(2024-12-10) 		0.48 1.52% 7,811,100 -2,874,399 -94.2
29.47
36.96
31.80
24 tháng
(2023-12-18) 		10.03 45.87% 13,535,000 -2,894,399 -94.8
21.74
36.96
31.80
36 tháng
(2022-12-21) 		13.96 77.77% 18,171,400 -2,955,166 -99.2
17.70
36.96
31.80
60 tháng
(2020-12-31) 		18.83 144.06% 33,322,660 -2,337,299 -91.6
12.11
36.96
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
12.74
 4,950 12.87 12.87 12.48 0 0 0
22/09/2020
12.87
 33,820 12.91 12.91 12.54 0 0 0
21/09/2020
12.91
 13,390 13.07 13.07 12.54 0 0 0
18/09/2020
13.07
 320 12.74 13.07 12.74 0 0 0
17/09/2020
12.74
 25,930 12.84 13.20 12.74 0 0 0
16/09/2020
12.84
 1,400 12.84 12.84 12.74 0 0 0
15/09/2020
12.84
 12,630 12.84 13.07 12.64 0 0 0
14/09/2020
12.84
 39,860 12.34 12.84 12.34 0 0 0
11/09/2020
12.34
 19,580 12.28 12.34 12.21 0 0 0
10/09/2020
12.28
 1,510 12.25 12.28 12.28 0 0 0
09/09/2020
12.25
 1,900 12.25 12.25 12.21 0 0 0
08/09/2020
12.25
 8,960 12.28 12.28 12.21 0 0 0
07/09/2020
12.28
 26,730 12.25 12.28 12.15 0 0 0
04/09/2020
12.25
 1,750 12.28 12.34 12.15 0 0 0
03/09/2020
12.28
 1,840 12.44 12.44 12.21 0 0 0
01/09/2020
12.44
 790 12.44 12.48 12.41 0 0 0
31/08/2020
12.44
 21,450 12.41 12.51 12.21 0 0 0
28/08/2020
12.41
 6,070 12.38 12.44 12.38 0 0 0
27/08/2020
12.38
 10,480 12.34 12.38 12.34 0 0 0
26/08/2020
12.34
 29,850 12.34 12.48 12.34 0 0 0
25/08/2020
12.34
 23,930 12.34 12.41 12.34 0 0 0
24/08/2020
12.34
 3,060 12.34 12.41 12.31 0 50 -0.0
21/08/2020
12.34
 52,960 12.15 12.38 12.15 0 0 0
20/08/2020
12.15
 42,430 12.38 12.38 11.98 0 0 0
19/08/2020
12.38
 25,700 12.41 12.48 12.01 0 0 0
18/08/2020
12.41
 100 12.54 12.54 12.41 0 0 0
17/08/2020
12.54
 33,380 12.28 12.54 12.08 0 980 -0.0
14/08/2020
12.28
 19,270 12.54 12.54 12.28 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
13/08/2020
12.54
 144,340 11.83 12.54 12.01 0 0 0
12/08/2020
11.83
 78,860 11.58 11.83 11.55 0 0 0
11/08/2020
11.58
 11,560 11.58 11.65 11.58 0 0 0
10/08/2020
11.58
 14,530 11.55 11.71 11.52 1,000 0 0.0
07/08/2020
11.55
 650 11.55 11.55 11.55 0 0 0
06/08/2020
11.55
 4,130 11.43 11.58 11.43 0 0 0
05/08/2020
11.43
 5,440 11.46 11.46 11.21 0 0 0
04/08/2020
11.46
 4,230 11.27 11.52 11.46 0 280 -0.0
03/08/2020
11.27
 12,350 11.21 11.27 11.21 0 0 0
31/07/2020
11.21
 14,300 11.30 11.33 11.21 0 0 0
30/07/2020
11.30
 4,100 11.21 11.33 11.15 0 0 0
29/07/2020
11.21
 36,340 11.27 11.27 11.09 0 0 0
28/07/2020
11.27
 26,070 11.21 11.27 11.15 0 0 0
27/07/2020
11.21
 25,760 11.33 11.33 10.84 0 0 0
24/07/2020
11.33
 12,020 11.33 11.40 11.21 0 0 0
23/07/2020
11.33
 2,600 11.37 11.46 11.33 0 0 0
22/07/2020
11.37
 12,590 11.37 11.58 11.37 0 0 0
21/07/2020
11.37
 5,050 11.49 11.49 11.33 0 0 0
20/07/2020
11.49
 10,820 11.74 11.74 11.49 0 0 0
17/07/2020
11.74
 52,090 11.24 11.74 11.24 10,280 0 0.2
16/07/2020
11.24
 6,310 11.24 11.27 11.21 0 0 0
15/07/2020
11.24
 37,240 11.27 11.33 11.21 0 0 0
14/07/2020
11.27
 1,580 11.24 11.27 11.21 0 0 0
13/07/2020
11.24
 14,440 11.24 11.24 11.21 0 0 0
10/07/2020
11.24
 2,730 11.18 11.43 11.09 0 0 0
09/07/2020
11.18
 2,260 11.21 11.24 11.02 0 0 0
08/07/2020
11.21
 4,870 11.30 11.30 11.02 0 0 0
07/07/2020
11.30
 11,170 11.37 11.37 11.02 0 0 0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2020
11.37
 66,730 11.05 11.65 11.02 0 0 0
03/07/2020
11.05
 20,700 11.02 11.05 11.02 0 0 0
02/07/2020
11.02
 21,230 11.05 11.05 10.91 0 0 0
01/07/2020
11.05
 71,160 11.23 11.23 11.02 0 0 0
30/06/2020
11.23
 21,310 11.20 11.23 11.02 0 0 0
29/06/2020
11.20
 80,080 11.32 11.32 11.02 0 0 0
26/06/2020
11.32
 2,890 11.32 11.32 11.29 0 0 0
25/06/2020
11.32
 23,860 11.29 11.32 11.20 0 0 0
24/06/2020
11.29
 18,410 11.20 11.44 11.20 0 0 0
23/06/2020
11.20
 90 11.20 11.20 11.20 0 0 0
22/06/2020
11.20
 10,200 11.26 11.26 11.20 0 0 0
19/06/2020
11.26
 0 11.26 11.26 11.26 0 0 0
18/06/2020
11.26
 130 11.26 11.26 11.26 0 0 0
17/06/2020
11.26
 0 11.26 11.26 11.26 0 0 0
16/06/2020
11.26
 2,910 11.20 11.56 11.26 0 0 0
15/06/2020
11.20
 40,000 11.23 11.29 11.20 0 0 0
12/06/2020
11.23
 12,000 11.20 11.23 10.94 0 0 0
11/06/2020
11.20
 19,000 11.23 11.70 11.20 0 0 0
10/06/2020
11.23
 5,400 11.38 11.38 11.23 0 0 0
09/06/2020
11.38
 5,480 11.38 11.38 10.73 0 0 0
08/06/2020
11.38
 2,500 11.41 11.41 11.20 0 0 0
05/06/2020
11.41
 0 11.41 11.41 11.41 0 0 0
04/06/2020
11.41
 0 11.41 11.41 11.41 0 0 0
03/06/2020
11.41
 52,460 11.26 11.41 11.20 0 0 0
02/06/2020
11.26
 19,810 11.20 11.26 11.20 0 0 0
01/06/2020
11.20
 18,240 11.26 11.26 11.20 0 0 0
29/05/2020
11.26
 9,190 11.32 11.32 11.26 0 0 0
28/05/2020
11.32
 2,610 11.32 11.32 11.32 0 0 0
27/05/2020
11.32
 800 11.26 11.32 11.26 0 0 0
26/05/2020
11.26
 0 11.26 11.26 11.26 0 0 0
25/05/2020
11.26
 6,900 11.35 11.50 11.20 0 0 0
22/05/2020
11.35
 7,510 11.38 11.38 11.26 0 0 0
21/05/2020
11.38
 9,250 11.38 11.44 11.23 0 0 0
20/05/2020
11.38
 14,560 11.50 11.50 11.20 0 0 0
19/05/2020
11.50
 10,380 11.61 11.61 11.23 0 0 0
18/05/2020
11.61
 10 11.26 11.61 11.61 0 0 0
15/05/2020
11.26
 30 11.26 11.26 11.26 0 0 0
14/05/2020
11.26
 340 11.26 11.26 11.02 0 0 0
13/05/2020
11.26
 7,590 11.20 11.26 11.26 0 0 0
12/05/2020
11.20
 3,460 11.20 11.56 11.20 0 0 0
11/05/2020
11.20
 13,700 11.08 11.20 11.20 0 0 0
08/05/2020
11.08
 50 11.50 12.09 11.08 0 0 0
07/05/2020
11.50
 7,010 11.61 11.61 11.20 0 0 0
06/05/2020
11.61
 560 11.50 11.61 10.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |