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)
04/12/2019
12.00
 10,950 11.97 12.00 11.97 0 0 0
03/12/2019
11.97
 9,450 11.97 11.97 11.94 0 0 0
02/12/2019
11.97
 14,790 11.91 11.97 11.91 0 0 0
29/11/2019
11.91
 7,220 11.91 11.97 11.91 0 0 0
28/11/2019
11.91
 500 11.91 11.91 11.85 0 0 0
27/11/2019
11.91
 2,070 11.82 11.97 11.85 0 0 0
26/11/2019
11.82
 5,800 11.79 11.85 11.79 0 0 0
25/11/2019
11.79
 18,410 11.79 11.91 11.79 0 0 0
22/11/2019
11.79
 16,020 11.85 11.85 11.79 0 0 0
21/11/2019
11.85
 1,000 11.91 11.91 11.85 0 0 0
20/11/2019
11.91
 12,790 11.97 11.97 11.91 0 0 0
19/11/2019
11.97
 2,310 12.09 12.09 11.97 0 0 0
18/11/2019
12.09
 17,550 11.94 12.14 12.09 0 0 0
15/11/2019
11.94
 2,900 12.03 12.03 11.94 0 0 0
14/11/2019
12.03
 4,730 11.97 12.03 12.03 0 0 0
13/11/2019
11.97
 4,020 11.97 12.00 11.91 0 0 0
12/11/2019
11.97
 17,200 11.91 11.97 11.91 0 0 0
11/11/2019
11.91
 16,780 11.85 11.91 11.85 0 0 0
08/11/2019
11.85
 10 11.85 11.85 11.85 0 0 0
07/11/2019
11.85
 9,100 11.85 12.09 11.85 0 0 0
06/11/2019
11.85
 2,400 12.06 12.06 11.85 0 0 0
05/11/2019
12.06
 2,010 11.79 12.06 11.91 0 0 0
04/11/2019
11.79
 5,000 11.79 11.79 11.79 0 0 0
01/11/2019
11.79
 1,110 11.79 12.09 11.79 0 0 0
31/10/2019
11.79
 20,500 11.79 11.85 11.79 0 0 0
30/10/2019
11.79
 6,350 11.79 11.79 11.79 0 0 0
29/10/2019
11.79
 1,200 11.79 11.79 11.79 190 0 0.0
28/10/2019
11.79
 7,570 11.85 11.85 11.79 5,320 0 0.1
25/10/2019
11.85
 3,400 11.85 11.91 11.85 0 0 0
24/10/2019
11.85
 1,100 11.91 11.91 11.85 0 0 0
23/10/2019
11.91
 10 11.91 11.91 11.91 0 0 0
22/10/2019
11.91
 28,170 11.91 11.97 11.91 0 0 0
21/10/2019
11.91
 8,670 11.97 12.14 11.91 0 0 0
18/10/2019
11.97
 25,660 11.82 11.97 11.94 0 0 0
17/10/2019
11.82
 3,210 11.97 11.97 11.79 850 0 0.0
16/10/2019
11.97
 2,080 12.00 12.00 11.97 0 0 0
15/10/2019
12.00
 8,360 12.06 12.06 11.79 3,640 0 0.1
14/10/2019
12.06
 1,110 11.97 12.06 11.82 0 0 0
11/10/2019
11.97
 12,840 11.97 12.00 11.97 0 2,780 -0.1
10/10/2019
11.97
 3,520 12.03 12.09 11.97 0 0 0
09/10/2019
12.03
 18,900 12.03 12.06 12.03 0 0 0
08/10/2019
12.03
 25,830 12.03 12.06 12.03 0 0 0
07/10/2019
12.03
 18,420 12.03 12.06 12.03 1,180 0 0.0
04/10/2019
12.03
 18,040 12.14 12.20 12.03 8,820 20,000 -0.2
03/10/2019
12.14
 11,050 12.12 12.14 12.09 0 0 0
02/10/2019
12.12
 21,210 12.14 12.14 12.12 0 0 0
01/10/2019
12.14
 13,220 12.09 12.14 12.14 20,000 0 0.4
30/09/2019
12.09
 28,360 12.03 12.09 12.03 0 0 0
27/09/2019
12.03
 14,160 12.06 12.09 12.03 0 0 0
26/09/2019
12.06
 460 12.09 12.09 12.06 0 0 0
25/09/2019
12.09
 100 12.09 12.09 12.09 0 0 0
24/09/2019
12.09
 10,850 12.09 12.09 12.09 0 0 0
23/09/2019
12.09
 19,350 12.09 12.38 12.09 0 0 0
20/09/2019
12.09
 2,400 12.06 12.14 12.09 0 0 0
19/09/2019
12.06
 2,370 12.09 12.09 12.06 0 0 0
18/09/2019
12.09
 17,300 12.09 12.14 11.70 0 0 0
17/09/2019
12.09
 1,000 12.14 12.14 12.09 0 0 0
16/09/2019
12.14
 2,200 12.17 12.17 12.14 0 0 0
13/09/2019
12.17
 18,910 12.17 12.20 12.17 0 0 0
12/09/2019
12.17
 20,830 12.17 12.23 12.17 0 55,000 -1.1
11/09/2019
12.17
 11,680 12.17 12.20 12.17 0 0 0
10/09/2019
12.17
 3,630 12.17 12.17 12.17 0 0 0
09/09/2019
12.17
 16,640 12.17 12.23 12.17 55,000 0 1.1
06/09/2019
12.17
 10,660 12.09 12.17 12.14 250 0 0.0
05/09/2019
12.09
 4,340 12.14 12.14 12.09 0 0 0
04/09/2019
12.14
 11,020 12.03 12.14 11.67 0 0 0
03/09/2019
12.03
 18,360 12.44 12.44 11.97 0 0 0
30/08/2019
12.44
 3,410 12.09 12.56 12.44 0 0 0
29/08/2019
12.09
 14,680 12.09 12.12 12.09 0 0 0
28/08/2019
12.09
 15,410 12.14 12.20 12.09 0 0 0
27/08/2019
12.14
 13,210 12.20 12.20 12.14 0 0 0
26/08/2019
12.20
 590 12.03 12.23 12.03 10 0 0.0
23/08/2019
12.03
 22,430 12.20 12.35 12.03 0 0 0
22/08/2019
12.20
 73,620 12.20 12.23 12.20 0 0 0
21/08/2019
12.20
 35,630 12.23 12.23 12.14 0 0 0
20/08/2019
12.23
 7,330 11.94 12.35 12.09 0 0 0
19/08/2019
11.94
 7,010 11.79 12.09 11.79 0 0 0
16/08/2019
11.79
 2,400 12.09 12.09 11.79 0 0 0
15/08/2019
12.09
 5,760 12.09 12.09 11.91 0 0 0
14/08/2019
12.09
 970 12.12 12.12 11.82 0 0 0
13/08/2019
12.12
 22,220 12.20 12.20 12.09 0 0 0
12/08/2019
12.20
 23,620 12.32 12.32 12.12 0 0 0
09/08/2019
12.32
 1,750 12.26 12.32 12.26 0 0 0
08/08/2019
12.26
 5,250 12.26 12.26 12.20 0 0 0
07/08/2019
12.26
 10,320 12.26 12.26 12.20 890 0 0.0
06/08/2019
12.26
 5,040 12.26 12.38 12.26 0 230 -0.0
05/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/08/2019
12.26
 10,160 11.97 12.38 12.20 0 0 0
02/08/2019
11.97
 7,270 11.94 12.08 11.97 0 0 0
01/08/2019
11.94
 800 11.83 11.94 11.83 0 0 0
31/07/2019
11.83
 5,500 12.08 12.08 11.83 0 0 0
30/07/2019
12.08
 16,200 11.80 12.22 11.89 0 0 0
29/07/2019
11.80
 20,980 11.58 11.80 11.58 0 0 0
26/07/2019
11.58
 25,650 11.53 11.80 11.53 0 0 0
25/07/2019
11.53
 32,030 11.53 11.69 11.53 0 130 -0.0
24/07/2019
11.53
 61,400 11.86 11.91 11.53 10,490 0 0.2
23/07/2019
11.86
 10,470 12.08 12.08 11.86 0 0 0
22/07/2019
12.08
 2,010 12.08 12.13 11.97 0 0 0
19/07/2019
12.08
 2,150 11.86 12.08 11.80 0 440 -0.0
18/07/2019
11.86
 600 11.91 11.97 11.86 0 0 0
17/07/2019
11.91
 270 11.91 11.91 11.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |