CTCP Thủy điện Miền Trung (chp)

28.70
0.25
(0.88%)
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
(2026-02-23) 		0.15 0.53% 712,100 -47,900 -1.3
28
29
28.70
2 tháng
(2026-01-16) 		-0.50 -1.73% 2,352,000 -1,271,000 -35.1
26.50
29
28.70
3 tháng
(2025-12-17) 		-1.30 -4.37% 3,141,500 -1,723,400 -48.2
26.50
29.75
28.70
6 tháng
(2025-09-18) 		-1.93 -6.35% 5,481,300 -3,328,500 -99.5
26.50
30.38
28.70
12 tháng
(2025-03-24) 		-3.19 -10.09% 9,219,200 -4,658,399 -144.3
26.50
31.78
28.70
24 tháng
(2024-03-27) 		4 16.37% 14,797,600 -4,676,099 -144.8
24.41
34.44
28.70
36 tháng
(2023-04-03) 		9.97 53.95% 20,478,200 -4,697,890 -145.6
18.11
34.44
28.70
60 tháng
(2021-04-12) 		16.73 142.78% 34,265,000 -4,421,899 -147.4
11.29
34.44
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
10.52
 18,410 10.44 10.66 10.44 0 0 0
23/06/2020
10.44
 90 10.44 10.44 10.44 0 0 0
22/06/2020
10.44
 10,200 10.49 10.49 10.44 0 0 0
19/06/2020
10.49
 0 10.49 10.49 10.49 0 0 0
18/06/2020
10.49
 130 10.49 10.49 10.49 0 0 0
17/06/2020
10.49
 0 10.49 10.49 10.49 0 0 0
16/06/2020
10.49
 2,910 10.44 10.77 10.49 0 0 0
15/06/2020
10.44
 40,000 10.47 10.52 10.44 0 0 0
12/06/2020
10.47
 12,000 10.44 10.47 10.19 0 0 0
11/06/2020
10.44
 19,000 10.47 10.90 10.44 0 0 0
10/06/2020
10.47
 5,400 10.60 10.60 10.47 0 0 0
09/06/2020
10.60
 5,480 10.60 10.60 10.00 0 0 0
08/06/2020
10.60
 2,500 10.63 10.63 10.44 0 0 0
05/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
04/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
03/06/2020
10.63
 52,460 10.49 10.63 10.44 0 0 0
02/06/2020
10.49
 19,810 10.44 10.49 10.44 0 0 0
01/06/2020
10.44
 18,240 10.49 10.49 10.44 0 0 0
29/05/2020
10.49
 9,190 10.55 10.55 10.49 0 0 0
28/05/2020
10.55
 2,610 10.55 10.55 10.55 0 0 0
27/05/2020
10.55
 800 10.49 10.55 10.49 0 0 0
26/05/2020
10.49
 0 10.49 10.49 10.49 0 0 0
25/05/2020
10.49
 6,900 10.58 10.71 10.44 0 0 0
22/05/2020
10.58
 7,510 10.60 10.60 10.49 0 0 0
21/05/2020
10.60
 9,250 10.60 10.66 10.47 0 0 0
20/05/2020
10.60
 14,560 10.71 10.71 10.44 0 0 0
19/05/2020
10.71
 10,380 10.82 10.82 10.47 0 0 0
18/05/2020
10.82
 10 10.49 10.82 10.82 0 0 0
15/05/2020
10.49
 30 10.49 10.49 10.49 0 0 0
14/05/2020
10.49
 340 10.49 10.49 10.27 0 0 0
13/05/2020
10.49
 7,590 10.44 10.49 10.49 0 0 0
12/05/2020
10.44
 3,460 10.44 10.77 10.44 0 0 0
11/05/2020
10.44
 13,700 10.33 10.44 10.44 0 0 0
08/05/2020
10.33
 50 10.71 11.26 10.33 0 0 0
07/05/2020
10.71
 7,010 10.82 10.82 10.44 0 0 0
06/05/2020
10.82
 560 10.71 10.82 10.22 0 0 0
05/05/2020
10.71
 1,800 10.44 10.71 10.44 0 0 0
04/05/2020
10.44
 11,300 10.44 10.44 10.44 0 0 0
29/04/2020
10.44
 0 10.44 10.44 10.44 0 0 0
28/04/2020
10.44
 10,100 10.38 10.44 10.27 0 0 0
27/04/2020
10.38
 5,450 10.44 10.44 10.33 0 0 0
24/04/2020
10.44
 16,760 10.33 10.44 10.33 7,660 5,260 0.0
23/04/2020
10.33
 370 10.44 10.44 10.16 0 140 -0.0
22/04/2020
10.44
 21,380 10.44 10.44 10.38 8,490 0 0.2
21/04/2020
10.44
 28,410 10.44 10.44 10.16 14,000 0 0.3
20/04/2020
10.44
 10,400 10.60 10.60 10.44 0 0 0
17/04/2020
10.60
 2,310 10.60 10.60 10.60 0 0 0
16/04/2020
10.60
 1,600 10.44 11.10 9.97 0 0 0
15/04/2020
10.44
 6,430 10.22 10.44 10.08 1,430 0 0.0
14/04/2020
10.22
 3,240 10.14 10.22 10.22 3,100 0 0.1
13/04/2020
10.14
 1,300 10.08 10.14 10.14 0 0 0
10/04/2020
10.08
 680 10.08 10.08 10.08 0 0 0
09/04/2020
10.08
 3,000 10.05 10.11 9.94 0 0 0
08/04/2020
10.05
 170 9.89 10.05 10.03 0 0 0
07/04/2020
9.89
 20,490 9.89 9.89 9.70 0 0 0
06/04/2020
9.89
 12,730 9.78 9.89 9.70 0 0 0
03/04/2020
9.78
 18,510 9.50 9.83 9.64 0 3,810 -0.1
01/04/2020
9.50
 5,010 9.67 9.89 9.45 0 0 0
31/03/2020
9.67
 1,110 9.89 9.89 9.67 0 0 0
30/03/2020
9.89
 6,710 9.89 10.16 9.83 0 0 0
27/03/2020
9.89
 860 9.89 10.05 9.83 0 0 0
26/03/2020
9.89
 2,960 10.16 10.16 9.67 400 2,530 -0.0
25/03/2020
10.16
 13,820 9.89 10.16 9.59 0 0 0
24/03/2020
9.89
 10,020 9.72 9.89 9.34 0 0 0
23/03/2020
9.72
 50,750 10.16 10.38 9.70 0 0 0
20/03/2020
10.16
 17,900 10.19 10.19 10.16 0 7,400 -0.1
19/03/2020
10.19
 20,790 10.27 10.27 10.19 0 0 0
18/03/2020
10.27
 24,750 10.38 10.44 10.27 0 0 0
17/03/2020
10.38
 3,160 9.89 10.55 10.38 0 0 0
16/03/2020
9.89
 17,620 10.33 10.33 9.89 0 1,840 -0.0
13/03/2020
10.33
 7,200 10.33 10.33 9.94 0 0 0
12/03/2020
10.33
 40,280 10.55 10.55 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |