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)
16/11/2020
10.78
 37,660 10.89 10.89 10.75 10 0 0.0
13/11/2020
10.89
 20,670 10.95 10.95 10.86 0 0 0
12/11/2020
10.95
 26,960 10.92 10.98 10.89 0 0 0
11/11/2020
10.92
 12,430 10.98 10.98 10.81 0 0 0
10/11/2020
10.98
 9,300 11.03 11.03 10.89 0 0 0
09/11/2020
11.03
 8,990 10.98 11.06 10.95 0 0 0
06/11/2020
10.98
 25,150 10.95 11.06 10.84 0 0 0
05/11/2020
10.95
 28,230 10.98 11.00 10.81 0 0 0
04/11/2020
10.98
 12,160 10.89 10.98 10.92 0 0 0
03/11/2020
10.89
 8,510 10.84 10.92 10.84 0 0 0
02/11/2020
10.84
 23,710 10.81 10.95 10.81 0 0 0
30/10/2020
10.81
 10,920 10.73 10.84 10.73 0 0 0
29/10/2020
10.73
 12,680 10.61 10.73 10.56 0 0 0
28/10/2020
10.61
 10,900 10.67 10.75 10.61 100 0 0.0
27/10/2020
10.67
 31,780 10.75 10.84 10.67 0 0 0
26/10/2020
10.75
 11,150 10.75 10.84 10.75 0 0 0
23/10/2020
10.75
 14,000 10.73 10.81 10.67 0 0 0
22/10/2020
10.73
 18,830 10.81 10.84 10.73 0 0 0
21/10/2020
10.81
 23,190 10.92 10.92 10.81 0 0 0
20/10/2020
10.92
 19,790 10.95 10.95 10.84 0 260 -0.0
19/10/2020
10.95
 5,300 11.09 11.09 10.95 0 0 0
16/10/2020
11.09
 9,560 11.11 11.17 11.00 0 0 0
15/10/2020
11.11
 36,060 10.95 11.39 11.11 100 0 0.0
14/10/2020
10.95
 13,330 10.95 11.00 10.89 0 20 -0.0
13/10/2020
10.95
 22,260 10.78 10.95 10.73 0 0 0
12/10/2020
10.78
 30,420 10.84 10.84 10.78 0 0 0
09/10/2020
10.84
 22,080 10.67 10.89 10.81 0 0 0
08/10/2020
10.67
 4,290 10.78 10.78 10.67 100 0 0.0
07/10/2020
10.78
 33,210 10.81 11.06 10.78 0 0 0
06/10/2020
10.81
 23,880 11.03 11.03 10.73 0 0 0
05/10/2020
11.03
 23,330 10.75 11.06 10.75 0 0 0
02/10/2020
10.75
 40,820 10.73 10.92 10.67 0 0 0
01/10/2020
10.73
 42,430 10.73 10.78 10.61 0 0 0
30/09/2020
10.73
 8,430 10.61 10.75 10.61 0 0 0
29/09/2020
10.61
 4,430 10.70 10.70 10.56 0 0 0
28/09/2020
10.70
 9,450 10.73 10.73 10.56 0 0 0
25/09/2020
10.73
 7,890 10.67 10.73 10.59 0 0 0
24/09/2020
10.67
 5,160 10.73 10.78 10.67 0 0 0
23/09/2020
10.73
 4,950 10.84 10.84 10.50 0 0 0
22/09/2020
10.84
 33,820 10.86 10.86 10.56 0 0 0
21/09/2020
10.86
 13,390 11.00 11.00 10.56 0 0 0
18/09/2020
11.00
 320 10.73 11.00 10.73 0 0 0
17/09/2020
10.73
 25,930 10.81 11.11 10.73 0 0 0
16/09/2020
10.81
 1,400 10.81 10.81 10.73 0 0 0
15/09/2020
10.81
 12,630 10.81 11.00 10.64 0 0 0
14/09/2020
10.81
 39,860 10.39 10.81 10.39 0 0 0
11/09/2020
10.39
 19,580 10.34 10.39 10.28 0 0 0
10/09/2020
10.34
 1,510 10.31 10.34 10.34 0 0 0
09/09/2020
10.31
 1,900 10.31 10.31 10.28 0 0 0
08/09/2020
10.31
 8,960 10.34 10.34 10.28 0 0 0
07/09/2020
10.34
 26,730 10.31 10.34 10.23 0 0 0
04/09/2020
10.31
 1,750 10.34 10.39 10.23 0 0 0
03/09/2020
10.34
 1,840 10.48 10.48 10.28 0 0 0
01/09/2020
10.48
 790 10.48 10.50 10.45 0 0 0
31/08/2020
10.48
 21,450 10.45 10.53 10.28 0 0 0
28/08/2020
10.45
 6,070 10.42 10.48 10.42 0 0 0
27/08/2020
10.42
 10,480 10.39 10.42 10.39 0 0 0
26/08/2020
10.39
 29,850 10.39 10.50 10.39 0 0 0
25/08/2020
10.39
 23,930 10.39 10.45 10.39 0 0 0
24/08/2020
10.39
 3,060 10.39 10.45 10.36 0 50 -0.0
21/08/2020
10.39
 52,960 10.23 10.42 10.23 0 0 0
20/08/2020
10.23
 42,430 10.42 10.42 10.09 0 0 0
19/08/2020
10.42
 25,700 10.45 10.50 10.11 0 0 0
18/08/2020
10.45
 100 10.56 10.56 10.45 0 0 0
17/08/2020
10.56
 33,380 10.34 10.56 10.17 0 980 -0.0
14/08/2020
10.34
 19,270 10.56 10.56 10.34 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
13/08/2020
10.56
 144,340 9.96 10.56 10.11 0 0 0
12/08/2020
9.96
 78,860 9.75 9.96 9.73 0 0 0
11/08/2020
9.75
 11,560 9.75 9.80 9.75 0 0 0
10/08/2020
9.75
 14,530 9.73 9.86 9.70 1,000 0 0.0
07/08/2020
9.73
 650 9.73 9.73 9.73 0 0 0
06/08/2020
9.73
 4,130 9.62 9.75 9.62 0 0 0
05/08/2020
9.62
 5,440 9.65 9.65 9.44 0 0 0
04/08/2020
9.65
 4,230 9.49 9.70 9.65 0 280 -0.0
03/08/2020
9.49
 12,350 9.44 9.49 9.44 0 0 0
31/07/2020
9.44
 14,300 9.52 9.54 9.44 0 0 0
30/07/2020
9.52
 4,100 9.44 9.54 9.38 0 0 0
29/07/2020
9.44
 36,340 9.49 9.49 9.33 0 0 0
28/07/2020
9.49
 26,070 9.44 9.49 9.38 0 0 0
27/07/2020
9.44
 25,760 9.54 9.54 9.12 0 0 0
24/07/2020
9.54
 12,020 9.54 9.59 9.44 0 0 0
23/07/2020
9.54
 2,600 9.57 9.65 9.54 0 0 0
22/07/2020
9.57
 12,590 9.57 9.75 9.57 0 0 0
21/07/2020
9.57
 5,050 9.67 9.67 9.54 0 0 0
20/07/2020
9.67
 10,820 9.88 9.88 9.67 0 0 0
17/07/2020
9.88
 52,090 9.46 9.88 9.46 10,280 0 0.2
16/07/2020
9.46
 6,310 9.46 9.49 9.44 0 0 0
15/07/2020
9.46
 37,240 9.49 9.54 9.44 0 0 0
14/07/2020
9.49
 1,580 9.46 9.49 9.44 0 0 0
13/07/2020
9.46
 14,440 9.46 9.46 9.44 0 0 0
10/07/2020
9.46
 2,730 9.41 9.62 9.33 0 0 0
09/07/2020
9.41
 2,260 9.44 9.46 9.28 0 0 0
08/07/2020
9.44
 4,870 9.52 9.52 9.28 0 0 0
07/07/2020
9.52
 11,170 9.57 9.57 9.28 0 0 0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2020
9.57
 66,730 9.31 9.80 9.28 0 0 0
03/07/2020
9.31
 20,700 9.28 9.31 9.28 0 0 0
02/07/2020
9.28
 21,230 9.31 9.31 9.18 0 0 0
01/07/2020
9.31
 71,160 9.45 9.45 9.28 0 0 0
30/06/2020
9.45
 21,310 9.43 9.45 9.28 0 0 0
29/06/2020
9.43
 80,080 9.53 9.53 9.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |