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)
07/09/2021
11.60
 57,800 11.48 11.66 11.48 0 0 0
06/09/2021
11.48
 28,300 11.48 11.66 11.48 0 0 0
01/09/2021
11.48
 86,700 11.48 11.54 11.27 0 0 0
31/08/2021
11.48
 27,600 11.48 11.54 11.45 0 0 0
30/08/2021
11.48
 28,300 11.48 11.60 11.36 0 0 0
27/08/2021
11.48
 62,900 11.54 11.54 11.48 0 0 0
26/08/2021
11.54
 15,100 11.48 11.54 11.24 0 0 0
25/08/2021
11.48
 7,600 11.54 11.54 11.36 0 0 0
24/08/2021
11.54
 2,100 11.57 11.57 11.42 0 0 0
23/08/2021
11.57
 52,800 11.66 11.66 11.54 0 0 0
20/08/2021
11.66
 30,900 11.66 11.69 11.48 0 0 0
19/08/2021
11.66
 10,600 11.54 11.66 11.54 0 0 0
18/08/2021
11.54
 20,300 11.51 11.60 11.51 0 0 0
17/08/2021
11.51
 46,700 11.51 11.54 11.18 0 0 0
16/08/2021
11.51
 40,800 11.51 11.54 11.51 0 0 0
13/08/2021
11.51
 32,800 11.48 11.51 11.48 0 0 0
12/08/2021
11.48
 50,800 11.39 11.48 11.39 0 0 0
11/08/2021
11.39
 50,900 11.39 11.42 11.39 0 0 0
10/08/2021
11.39
 23,100 11.36 11.45 11.36 0 0 0
09/08/2021
11.36
 20,300 11.30 11.36 11.30 0 0 0
06/08/2021
11.30
 47,500 11.30 11.30 11.18 0 0 0
05/08/2021
11.30
 84,700 11.06 11.30 11.06 0 0 0
04/08/2021
11.06
 7,000 11.15 11.15 11.06 0 0 0
03/08/2021
11.15
 86,200 10.88 11.18 10.88 0 0 0
02/08/2021
10.88
 60,300 10.88 10.94 10.88 0 0 0
30/07/2021
10.88
 9,000 10.94 10.94 10.88 0 0 0
29/07/2021
10.94
 29,500 10.76 10.94 10.76 0 0 0
28/07/2021
10.76
 7,800 10.70 10.82 10.70 0 0 0
27/07/2021
10.70
 6,500 10.64 10.70 10.64 0 0 0
26/07/2021
10.64
 14,600 10.70 10.70 10.58 0 0 0
23/07/2021
10.70
 6,300 10.76 10.85 10.70 0 0 0
22/07/2021
10.76
 2,100 10.64 10.79 10.73 0 0 0
21/07/2021
10.64
 8,500 10.45 10.64 10.45 0 0 0
20/07/2021
10.45
 56,100 10.97 10.97 10.21 0 0 0
19/07/2021
10.97
 31,900 11.06 11.06 10.30 0 0 0
16/07/2021
11.06
 60,600 10.94 11.06 10.94 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
10.94
 20,800 11.06 11.24 10.94 1,800 0 0.0
14/07/2021
11.06
 84,700 11.06 11.06 11.06 0 0 0
13/07/2021
11.06
 58,800 10.67 11.06 11.00 0 0 0
12/07/2021
10.67
 44,000 10.73 11.06 10.67 0 0 0
09/07/2021
10.73
 41,400 11.00 11.06 10.73 0 300 -0.0
08/07/2021
11.00
 52,100 11.00 11.06 10.86 0 0 0
07/07/2021
11.00
 56,000 11.00 11.06 10.39 0 0 0
06/07/2021
11.00
 101,400 10.73 11.06 10.78 0 1,100 -0.0
05/07/2021
10.73
 45,300 10.73 10.84 10.67 1,000 0 0
02/07/2021
10.73
 31,400 10.78 10.84 10.73 0 0 0
01/07/2021
10.78
 43,200 10.59 10.84 10.56 0 0 0
30/06/2021
10.59
 21,700 10.45 10.64 10.50 0 0 0
29/06/2021
10.45
 13,500 10.61 10.61 10.45 0 0 0
28/06/2021
10.61
 21,200 10.45 10.61 10.42 0 1,300 -0.0
25/06/2021
10.45
 7,300 10.45 10.45 10.28 0 0 0
24/06/2021
10.45
 10,300 10.39 10.45 10.28 0 0 0
23/06/2021
10.39
 2,300 10.42 10.42 10.36 0 0 0
22/06/2021
10.42
 5,600 10.42 10.42 10.39 0 100 -0.0
21/06/2021
10.42
 20,000 10.31 10.56 10.31 0 0 0
18/06/2021
10.31
 20,100 10.31 10.34 10.23 0 0 0
17/06/2021
10.31
 13,500 10.25 10.31 10.28 0 0 0
16/06/2021
10.25
 21,600 10.28 10.28 10.25 0 0 0
15/06/2021
10.28
 13,100 10.25 10.31 10.25 0 0 0
14/06/2021
10.25
 6,900 10.25 10.34 10.23 0 0 0
11/06/2021
10.25
 30,900 10.23 10.25 10.23 0 0 0
10/06/2021
10.23
 13,200 10.28 10.28 10.23 0 0 0
09/06/2021
10.28
 3,600 10.23 10.28 10.23 0 0 0
08/06/2021
10.23
 11,700 10.28 10.34 10.23 0 0 0
07/06/2021
10.28
 29,900 10.31 10.31 10.23 0 0 0
04/06/2021
10.31
 4,900 10.28 10.31 10.28 0 0 0
03/06/2021
10.28
 9,900 10.28 10.28 10.23 0 0 0
02/06/2021
10.28
 10,400 10.34 10.34 10.20 0 0 0
01/06/2021
10.34
 7,500 10.28 10.34 10.28 0 0 0
31/05/2021
10.28
 53,800 10.28 10.28 9.73 0 0 0
28/05/2021
10.28
 22,900 10.28 10.31 10.20 100 0 0.0
27/05/2021
10.28
 13,900 10.23 10.28 10.20 0 0 0
26/05/2021
10.23
 23,200 10.28 10.28 10.23 0 0 0
25/05/2021
10.28
 10,400 10.20 10.28 10.28 0 0 0
24/05/2021
10.20
 38,300 10.23 10.28 10.20 0 0 0
21/05/2021
10.23
 10,600 10.28 10.28 10.17 0 0 0
20/05/2021
10.28
 11,400 10.23 10.28 10.17 0 0 0
19/05/2021
10.23
 7,800 10.28 10.34 10.06 0 0 0
18/05/2021
10.28
 3,800 10.31 10.34 10.28 0 0 0
17/05/2021
10.31
 800 10.31 10.31 10.14 0 0 0
14/05/2021
10.31
 9,400 10.34 10.39 10.28 0 0 0
13/05/2021
10.34
 1,000 10.39 10.39 10.34 0 0 0
12/05/2021
10.39
 18,800 10.39 10.50 10.23 0 0 0
11/05/2021
10.39
 8,100 10.45 10.45 10.17 400 0 0.0
10/05/2021
10.45
 28,900 10.34 10.45 10.36 0 0 0
07/05/2021
10.34
 28,800 10.39 10.39 10.28 0 0 0
06/05/2021
10.39
 12,200 10.39 10.39 10.34 0 0 0
05/05/2021
10.39
 28,300 10.50 10.50 10.28 0 0 0
04/05/2021
10.50
 600 10.45 10.53 10.45 0 0 0
29/04/2021
10.45
 8,400 10.45 10.45 10.36 100 0 0.0
28/04/2021
10.45
 18,700 10.45 10.45 10.25 0 0 0
27/04/2021
10.45
 3,800 10.50 10.50 10.28 0 0 0
26/04/2021
10.50
 21,800 10.39 10.50 10.28 0 0 0
23/04/2021
10.39
 23,100 10.45 10.45 9.73 1,300 0 0.0
22/04/2021
10.45
 119,000 10.36 10.56 10.36 100,000 0 1.9
20/04/2021
10.36
 12,500 10.56 10.56 10.36 0 0 0
19/04/2021
10.56
 28,900 10.56 10.61 10.50 12,500 0 0.2
16/04/2021
10.56
 53,700 10.56 10.56 10.34 32,100 0 0.6
15/04/2021
10.56
 29,100 10.61 10.67 10.56 19,700 0 0.4
14/04/2021
10.61
 9,500 10.84 10.84 10.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |