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)
16/10/2019
11.15
 2,080 11.18 11.18 11.15 0 0 0
15/10/2019
11.18
 8,360 11.23 11.23 10.99 3,640 0 0.1
14/10/2019
11.23
 1,110 11.15 11.23 11.01 0 0 0
11/10/2019
11.15
 12,840 11.15 11.18 11.15 0 2,780 -0.1
10/10/2019
11.15
 3,520 11.21 11.26 11.15 0 0 0
09/10/2019
11.21
 18,900 11.21 11.23 11.21 0 0 0
08/10/2019
11.21
 25,830 11.21 11.23 11.21 0 0 0
07/10/2019
11.21
 18,420 11.21 11.23 11.21 1,180 0 0.0
04/10/2019
11.21
 18,040 11.32 11.37 11.21 8,820 20,000 -0.2
03/10/2019
11.32
 11,050 11.29 11.32 11.26 0 0 0
02/10/2019
11.29
 21,210 11.32 11.32 11.29 0 0 0
01/10/2019
11.32
 13,220 11.26 11.32 11.32 20,000 0 0.4
30/09/2019
11.26
 28,360 11.21 11.26 11.21 0 0 0
27/09/2019
11.21
 14,160 11.23 11.26 11.21 0 0 0
26/09/2019
11.23
 460 11.26 11.26 11.23 0 0 0
25/09/2019
11.26
 100 11.26 11.26 11.26 0 0 0
24/09/2019
11.26
 10,850 11.26 11.26 11.26 0 0 0
23/09/2019
11.26
 19,350 11.26 11.54 11.26 0 0 0
20/09/2019
11.26
 2,400 11.23 11.32 11.26 0 0 0
19/09/2019
11.23
 2,370 11.26 11.26 11.23 0 0 0
18/09/2019
11.26
 17,300 11.26 11.32 10.90 0 0 0
17/09/2019
11.26
 1,000 11.32 11.32 11.26 0 0 0
16/09/2019
11.32
 2,200 11.34 11.34 11.32 0 0 0
13/09/2019
11.34
 18,910 11.34 11.37 11.34 0 0 0
12/09/2019
11.34
 20,830 11.34 11.40 11.34 0 55,000 -1.1
11/09/2019
11.34
 11,680 11.34 11.37 11.34 0 0 0
10/09/2019
11.34
 3,630 11.34 11.34 11.34 0 0 0
09/09/2019
11.34
 16,640 11.34 11.40 11.34 55,000 0 1.1
06/09/2019
11.34
 10,660 11.26 11.34 11.32 250 0 0.0
05/09/2019
11.26
 4,340 11.32 11.32 11.26 0 0 0
04/09/2019
11.32
 11,020 11.21 11.32 10.88 0 0 0
03/09/2019
11.21
 18,360 11.59 11.59 11.15 0 0 0
30/08/2019
11.59
 3,410 11.26 11.70 11.59 0 0 0
29/08/2019
11.26
 14,680 11.26 11.29 11.26 0 0 0
28/08/2019
11.26
 15,410 11.32 11.37 11.26 0 0 0
27/08/2019
11.32
 13,210 11.37 11.37 11.32 0 0 0
26/08/2019
11.37
 590 11.21 11.40 11.21 10 0 0.0
23/08/2019
11.21
 22,430 11.37 11.51 11.21 0 0 0
22/08/2019
11.37
 73,620 11.37 11.40 11.37 0 0 0
21/08/2019
11.37
 35,630 11.40 11.40 11.32 0 0 0
20/08/2019
11.40
 7,330 11.12 11.51 11.26 0 0 0
19/08/2019
11.12
 7,010 10.99 11.26 10.99 0 0 0
16/08/2019
10.99
 2,400 11.26 11.26 10.99 0 0 0
15/08/2019
11.26
 5,760 11.26 11.26 11.10 0 0 0
14/08/2019
11.26
 970 11.29 11.29 11.01 0 0 0
13/08/2019
11.29
 22,220 11.37 11.37 11.26 0 0 0
12/08/2019
11.37
 23,620 11.48 11.48 11.29 0 0 0
09/08/2019
11.48
 1,750 11.43 11.48 11.43 0 0 0
08/08/2019
11.43
 5,250 11.43 11.43 11.37 0 0 0
07/08/2019
11.43
 10,320 11.43 11.43 11.37 890 0 0.0
06/08/2019
11.43
 5,040 11.43 11.54 11.43 0 230 -0.0
05/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/08/2019
11.43
 10,160 11.15 11.54 11.37 0 0 0
02/08/2019
11.15
 7,270 11.13 11.25 11.15 0 0 0
01/08/2019
11.13
 800 11.02 11.13 11.02 0 0 0
31/07/2019
11.02
 5,500 11.25 11.25 11.02 0 0 0
30/07/2019
11.25
 16,200 11.00 11.38 11.08 0 0 0
29/07/2019
11.00
 20,980 10.79 11.00 10.79 0 0 0
26/07/2019
10.79
 25,650 10.74 11.00 10.74 0 0 0
25/07/2019
10.74
 32,030 10.74 10.90 10.74 0 130 -0.0
24/07/2019
10.74
 61,400 11.05 11.10 10.74 10,490 0 0.2
23/07/2019
11.05
 10,470 11.25 11.25 11.05 0 0 0
22/07/2019
11.25
 2,010 11.25 11.31 11.15 0 0 0
19/07/2019
11.25
 2,150 11.05 11.25 11.00 0 440 -0.0
18/07/2019
11.05
 600 11.10 11.15 11.05 0 0 0
17/07/2019
11.10
 270 11.10 11.10 11.10 0 0 0
16/07/2019
11.10
 3,050 11.13 11.13 10.95 0 0 0
15/07/2019
11.13
 5,360 11.15 11.15 10.79 0 0 0
12/07/2019
11.15
 7,860 11.20 11.23 11.15 0 0 0
11/07/2019
11.20
 11,470 11.48 11.48 11.18 0 0 0
10/07/2019
11.48
 2,010 11.38 11.48 11.41 0 0 0
09/07/2019
11.38
 4,290 11.48 11.51 11.38 0 0 0
08/07/2019
11.48
 6,340 11.38 11.48 11.38 0 0 0
05/07/2019
11.38
 580 11.36 11.51 11.38 0 0 0
04/07/2019
11.36
 9,370 11.43 11.66 11.25 0 230 -0.0
03/07/2019
11.43
 7,110 11.46 11.69 11.43 7,100 0 0.2
02/07/2019
11.46
 11,610 11.71 11.71 11.46 0 0 0
01/07/2019
11.71
 5,920 11.54 11.71 11.61 0 0 0
28/06/2019
11.54
 1,170 11.48 11.56 11.54 0 0 0
27/06/2019
11.48
 3,420 11.54 11.66 11.48 0 0 0
26/06/2019
11.54
 9,840 11.61 11.61 11.51 0 0 0
25/06/2019
11.61
 8,420 11.61 11.66 11.61 1,000 0 0.0
24/06/2019
11.61
 23,210 11.61 11.77 11.61 0 0 0
21/06/2019
11.61
 11,350 11.61 11.77 11.61 0 0 0
20/06/2019
11.61
 3,170 11.61 11.77 11.61 3,070 0 0.1
19/06/2019
11.61
 5,570 11.56 11.66 11.56 0 0 0
18/06/2019
11.56
 5,530 11.61 11.61 11.56 0 0 0
17/06/2019
11.61
 19,540 11.77 11.77 11.61 0 0 0
14/06/2019
11.77
 7,870 11.66 11.77 11.66 1,140 0 0.0
13/06/2019
11.66
 2,210 11.61 11.71 11.66 1,210 0 0.0
12/06/2019
11.61
 7,950 11.87 11.87 11.38 0 0 0
11/06/2019
11.87
 13,850 11.77 11.87 11.77 0 0 0
10/06/2019
11.77
 10,890 11.77 11.82 11.77 0 0 0
07/06/2019
11.77
 31,740 11.71 11.77 11.74 0 0 0
06/06/2019
11.71
 8,040 11.82 11.82 11.71 0 0 0
05/06/2019
11.82
 3,800 11.77 11.82 11.77 0 0 0
04/06/2019
11.77
 3,010 11.77 11.87 11.77 0 0 0
03/06/2019
11.77
 1,130 12.02 12.02 11.77 0 0 0
31/05/2019
12.02
 3,390 12.02 12.02 11.61 0 0 0
30/05/2019
12.02
 23,870 11.95 12.02 11.77 0 0 0
29/05/2019
11.95
 17,030 11.92 12.28 11.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |