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)
04/11/2020
11.73
 12,160 11.64 11.73 11.67 0 0 0
03/11/2020
11.64
 8,510 11.58 11.67 11.58 0 0 0
02/11/2020
11.58
 23,710 11.55 11.70 11.55 0 0 0
30/10/2020
11.55
 10,920 11.46 11.58 11.46 0 0 0
29/10/2020
11.46
 12,680 11.34 11.46 11.28 0 0 0
28/10/2020
11.34
 10,900 11.40 11.49 11.34 100 0 0.0
27/10/2020
11.40
 31,780 11.49 11.58 11.40 0 0 0
26/10/2020
11.49
 11,150 11.49 11.58 11.49 0 0 0
23/10/2020
11.49
 14,000 11.46 11.55 11.40 0 0 0
22/10/2020
11.46
 18,830 11.55 11.58 11.46 0 0 0
21/10/2020
11.55
 23,190 11.67 11.67 11.55 0 0 0
20/10/2020
11.67
 19,790 11.70 11.70 11.58 0 260 -0.0
19/10/2020
11.70
 5,300 11.85 11.85 11.70 0 0 0
16/10/2020
11.85
 9,560 11.88 11.94 11.76 0 0 0
15/10/2020
11.88
 36,060 11.70 12.18 11.88 100 0 0.0
14/10/2020
11.70
 13,330 11.70 11.76 11.64 0 20 -0.0
13/10/2020
11.70
 22,260 11.52 11.70 11.46 0 0 0
12/10/2020
11.52
 30,420 11.58 11.58 11.52 0 0 0
09/10/2020
11.58
 22,080 11.40 11.64 11.55 0 0 0
08/10/2020
11.40
 4,290 11.52 11.52 11.40 100 0 0.0
07/10/2020
11.52
 33,210 11.55 11.82 11.52 0 0 0
06/10/2020
11.55
 23,880 11.79 11.79 11.46 0 0 0
05/10/2020
11.79
 23,330 11.49 11.82 11.49 0 0 0
02/10/2020
11.49
 40,820 11.46 11.67 11.40 0 0 0
01/10/2020
11.46
 42,430 11.46 11.52 11.34 0 0 0
30/09/2020
11.46
 8,430 11.34 11.49 11.34 0 0 0
29/09/2020
11.34
 4,430 11.43 11.43 11.28 0 0 0
28/09/2020
11.43
 9,450 11.46 11.46 11.28 0 0 0
25/09/2020
11.46
 7,890 11.40 11.46 11.31 0 0 0
24/09/2020
11.40
 5,160 11.46 11.52 11.40 0 0 0
23/09/2020
11.46
 4,950 11.58 11.58 11.23 0 0 0
22/09/2020
11.58
 33,820 11.61 11.61 11.28 0 0 0
21/09/2020
11.61
 13,390 11.76 11.76 11.28 0 0 0
18/09/2020
11.76
 320 11.46 11.76 11.46 0 0 0
17/09/2020
11.46
 25,930 11.55 11.88 11.46 0 0 0
16/09/2020
11.55
 1,400 11.55 11.55 11.46 0 0 0
15/09/2020
11.55
 12,630 11.55 11.76 11.37 0 0 0
14/09/2020
11.55
 39,860 11.11 11.55 11.11 0 0 0
11/09/2020
11.11
 19,580 11.05 11.11 10.99 0 0 0
10/09/2020
11.05
 1,510 11.02 11.05 11.05 0 0 0
09/09/2020
11.02
 1,900 11.02 11.02 10.99 0 0 0
08/09/2020
11.02
 8,960 11.05 11.05 10.99 0 0 0
07/09/2020
11.05
 26,730 11.02 11.05 10.93 0 0 0
04/09/2020
11.02
 1,750 11.05 11.11 10.93 0 0 0
03/09/2020
11.05
 1,840 11.20 11.20 10.99 0 0 0
01/09/2020
11.20
 790 11.20 11.23 11.17 0 0 0
31/08/2020
11.20
 21,450 11.17 11.25 10.99 0 0 0
28/08/2020
11.17
 6,070 11.14 11.20 11.14 0 0 0
27/08/2020
11.14
 10,480 11.11 11.14 11.11 0 0 0
26/08/2020
11.11
 29,850 11.11 11.23 11.11 0 0 0
25/08/2020
11.11
 23,930 11.11 11.17 11.11 0 0 0
24/08/2020
11.11
 3,060 11.11 11.17 11.08 0 50 -0.0
21/08/2020
11.11
 52,960 10.93 11.14 10.93 0 0 0
20/08/2020
10.93
 42,430 11.14 11.14 10.78 0 0 0
19/08/2020
11.14
 25,700 11.17 11.23 10.81 0 0 0
18/08/2020
11.17
 100 11.28 11.28 11.17 0 0 0
17/08/2020
11.28
 33,380 11.05 11.28 10.87 0 980 -0.0
14/08/2020
11.05
 19,270 11.28 11.28 11.05 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
13/08/2020
11.28
 144,340 10.64 11.28 10.81 0 0 0
12/08/2020
10.65
 78,860 10.42 10.65 10.39 0 0 0
11/08/2020
10.42
 11,560 10.42 10.48 10.42 0 0 0
10/08/2020
10.42
 14,530 10.39 10.53 10.37 1,000 0 0.0
07/08/2020
10.39
 650 10.39 10.39 10.39 0 0 0
06/08/2020
10.39
 4,130 10.28 10.42 10.28 0 0 0
05/08/2020
10.28
 5,440 10.31 10.31 10.09 0 0 0
04/08/2020
10.31
 4,230 10.14 10.37 10.31 0 280 -0.0
03/08/2020
10.14
 12,350 10.09 10.14 10.09 0 0 0
31/07/2020
10.09
 14,300 10.17 10.20 10.09 0 0 0
30/07/2020
10.17
 4,100 10.09 10.20 10.03 0 0 0
29/07/2020
10.09
 36,340 10.14 10.14 9.97 0 0 0
28/07/2020
10.14
 26,070 10.09 10.14 10.03 0 0 0
27/07/2020
10.09
 25,760 10.20 10.20 9.75 0 0 0
24/07/2020
10.20
 12,020 10.20 10.25 10.09 0 0 0
23/07/2020
10.20
 2,600 10.23 10.31 10.20 0 0 0
22/07/2020
10.23
 12,590 10.23 10.42 10.23 0 0 0
21/07/2020
10.23
 5,050 10.34 10.34 10.20 0 0 0
20/07/2020
10.34
 10,820 10.56 10.56 10.34 0 0 0
17/07/2020
10.56
 52,090 10.11 10.56 10.11 10,280 0 0.2
16/07/2020
10.11
 6,310 10.11 10.14 10.09 0 0 0
15/07/2020
10.11
 37,240 10.14 10.20 10.09 0 0 0
14/07/2020
10.14
 1,580 10.11 10.14 10.09 0 0 0
13/07/2020
10.11
 14,440 10.11 10.11 10.09 0 0 0
10/07/2020
10.11
 2,730 10.06 10.28 9.97 0 0 0
09/07/2020
10.06
 2,260 10.09 10.11 9.92 0 0 0
08/07/2020
10.09
 4,870 10.17 10.17 9.92 0 0 0
07/07/2020
10.17
 11,170 10.23 10.23 9.92 0 0 0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2020
10.23
 66,730 9.95 10.48 9.92 0 0 0
03/07/2020
9.95
 20,700 9.92 9.95 9.92 0 0 0
02/07/2020
9.92
 21,230 9.95 9.95 9.81 0 0 0
01/07/2020
9.95
 71,160 10.10 10.10 9.92 0 0 0
30/06/2020
10.10
 21,310 10.08 10.10 9.92 0 0 0
29/06/2020
10.08
 80,080 10.18 10.18 9.92 0 0 0
26/06/2020
10.18
 2,890 10.18 10.18 10.16 0 0 0
25/06/2020
10.18
 23,860 10.16 10.18 10.08 0 0 0
24/06/2020
10.16
 18,410 10.08 10.29 10.08 0 0 0
23/06/2020
10.08
 90 10.08 10.08 10.08 0 0 0
22/06/2020
10.08
 10,200 10.13 10.13 10.08 0 0 0
19/06/2020
10.13
 0 10.13 10.13 10.13 0 0 0
18/06/2020
10.13
 130 10.13 10.13 10.13 0 0 0
17/06/2020
10.13
 0 10.13 10.13 10.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |