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)
24/09/2018
12.52
 23,170 12.52 12.54 12.49 20,000 0 0.5
21/09/2018
12.52
 15,930 12.52 12.54 12.52 15,000 0 0.3
20/09/2018
12.52
 1,250 12.52 12.57 12.41 0 0 0
19/09/2018
12.52
 16,470 12.46 12.52 12.46 15,000 0 0.3
18/09/2018
12.46
 28,870 12.46 12.46 12.41 21,570 400 0.5
17/09/2018
12.46
 28,090 12.46 12.57 12.46 16,080 0 0.4
14/09/2018
12.46
 36,510 12.46 12.46 12.38 12,450 0 0.3
13/09/2018
12.46
 22,290 12.41 12.46 12.35 0 0 0
12/09/2018
12.41
 21,100 12.46 12.46 12.35 0 0 0
11/09/2018
12.46
 30,070 12.52 12.57 12.46 0 0 0
10/09/2018
12.52
 15,440 12.52 12.52 12.52 0 0 0
07/09/2018
12.52
 5,110 12.52 12.52 12.49 0 0 0
06/09/2018
12.52
 19,900 11.97 12.52 12.13 0 1,080 -0.0
05/09/2018
11.97
 38,650 12.52 12.57 11.97 19,830 20 0.5
04/09/2018
12.52
 27,310 12.52 12.63 12.52 25,170 0 0.6
31/08/2018
12.52
 11,430 12.63 12.63 12.52 5,180 0 0.1
30/08/2018
12.63
 35,760 12.52 12.63 12.52 14,820 0 0.3
29/08/2018
12.52
 10,040 12.52 12.63 12.52 5,000 0 0.1
28/08/2018
12.52
 49,710 12.63 12.63 12.52 16,310 10,010 0.1
27/08/2018
12.63
 28,170 12.63 12.68 12.46 2,310 0 0.1
24/08/2018
12.63
 18,460 12.63 12.63 12.52 14,380 0 0.3
23/08/2018
12.63
 19,650 12.41 12.63 12.35 5,020 0 0.1
22/08/2018
12.41
 11,800 12.43 12.43 12.35 9,100 0 0.2
21/08/2018
12.43
 12,490 12.41 12.63 12.41 8,560 0 0.2
20/08/2018
12.41
 1,069,060 12.74 12.90 12.35 74,650 1,053,080 -22.0
17/08/2018
12.74
 33,830 12.85 12.90 12.74 1,390 0 0.0
16/08/2018
12.85
 171,260 12.35 13.07 12.35 48,290 0 1.1
15/08/2018
12.35
 24,770 12.79 12.85 12.35 0 0 0
14/08/2018
12.79
 66,550 13.07 13.07 12.79 500 0 0.0
13/08/2018
13.07
 30,420 13.04 13.07 12.96 7,000 0 0.2
10/08/2018
13.04
 16,310 13.01 13.07 13.01 6,010 0 0.1
09/08/2018
13.01
 76,910 13.01 13.07 12.90 12,000 0 0.3
08/08/2018
13.01
 12,230 13.01 13.01 12.96 10,000 0 0.2
07/08/2018
13.01
 26,020 13.01 13.01 12.90 19,860 0 0.5
06/08/2018
13.01
 48,260 12.96 13.07 12.90 27,030 0 0.6
03/08/2018
12.96
 11,940 12.90 13.01 12.85 2,600 0 0.1
02/08/2018
12.90
 10,470 12.79 12.90 12.68 0 0 0
01/08/2018
12.79
 9,600 12.93 12.93 12.74 5,000 0 0.1
31/07/2018
12.93
 83,580 12.87 12.93 12.85 10,000 0 0.2
30/07/2018
12.87
 7,280 12.87 12.87 12.82 0 0 0
27/07/2018
12.87
 5,790 12.76 12.87 12.76 0 0 0
26/07/2018
12.76
 42,360 12.76 12.79 12.65 7,000 0 0.2
25/07/2018
12.76
 79,300 12.68 12.90 12.76 6,000 35,000 -0.7
24/07/2018
12.68
 59,330 12.68 12.87 12.68 0 0 0
23/07/2018
12.68
 8,370 12.90 13.07 12.68 0 0 0
20/07/2018
12.90
 13,430 12.90 12.90 12.63 0 0 0
19/07/2018
12.90
 23,020 12.68 12.90 12.71 2,000 13,980 -0.3
18/07/2018
12.68
 4,200 12.63 12.90 12.68 200 690 -0.0
17/07/2018
12.63
 50,490 12.63 12.68 12.63 8,110 0 0.2
16/07/2018
12.63
 176,050 12.63 12.68 12.63 31,890 27,000 0.1
13/07/2018
12.63
 10,060 12.46 12.63 12.49 0 0 0
12/07/2018
12.46
 22,400 12.41 12.52 12.35 0 0 0
11/07/2018
12.41
 10 12.52 12.52 12.41 0 0 0
10/07/2018
12.52
 37,710 12.52 12.57 12.52 17,110 0 0.4
09/07/2018
12.52
 133,440 12.52 12.90 12.52 0 102,660 -2.3
06/07/2018
12.52
 61,810 12.52 12.52 12.35 0 25,000 -0.6
05/07/2018
12.52
 33,410 12.63 12.63 12.46 0 0 0
04/07/2018
12.63
 33,170 12.52 12.63 12.57 6,600 0 0.2
03/07/2018
12.52
 13,900 12.63 12.63 12.52 0 0 0
02/07/2018
12.63
 43,360 12.63 12.68 12.63 0 0 0
29/06/2018
12.63
 37,730 12.63 12.63 12.57 0 0 0
28/06/2018
12.63
 5,310 12.79 12.79 12.63 0 0 0
27/06/2018
12.79
 7,420 12.96 12.96 12.35 0 0 0
26/06/2018
12.96
 33,920 13.07 13.07 12.90 0 0 0
25/06/2018
13.07
 20,570 12.68 13.07 12.63 0 0 0
22/06/2018
12.68
 1,780 12.43 12.68 12.46 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/06/2018
12.43
 71,720 12.43 13.29 12.43 0 0 0
20/06/2018
12.43
 41,050 12.26 12.48 12.18 2,890 23,960 -0.5
19/06/2018
12.26
 43,810 12.33 12.33 12.13 15,000 0 0.4
18/06/2018
12.33
 12,480 12.52 12.52 12.33 0 0 0
15/06/2018
12.52
 27,160 12.52 12.52 12.43 0 0 0
14/06/2018
12.52
 12,310 12.48 12.52 12.38 0 0 0
13/06/2018
12.48
 8,820 12.38 12.48 12.18 0 0 0
12/06/2018
12.38
 17,860 12.48 12.50 12.33 400 0 0.0
11/06/2018
12.48
 9,220 12.43 12.48 12.28 5,700 0 0.1
08/06/2018
12.43
 6,130 12.33 12.43 12.28 0 100 -0.0
07/06/2018
12.33
 14,180 12.48 12.48 12.28 4,300 0 0.1
06/06/2018
12.48
 52,590 12.28 12.48 12.23 10,510 0 0.3
05/06/2018
12.28
 4,490 12.43 12.43 12.18 4,490 0 0.1
04/06/2018
12.43
 38,030 12.43 12.43 12.18 11,230 24,120 -0.3
01/06/2018
12.43
 9,180 12.38 12.48 12.28 3,770 300 0.1
31/05/2018
12.38
 3,030 12.28 12.62 12.28 0 0 0
30/05/2018
12.28
 20,140 12.38 12.62 12.28 8,000 700 0.2
29/05/2018
12.38
 65,280 12.18 12.43 12.23 1,930 0 0.0
28/05/2018
12.18
 127,700 12.23 12.23 12.18 34,370 0 0.9
25/05/2018
12.23
 14,080 12.18 12.38 12.23 6,700 0 0.2
24/05/2018
12.18
 26,320 12.18 12.43 12.18 14,040 0 0.4
23/05/2018
12.18
 7,290 12.18 12.33 12.09 2,280 0 0.1
22/05/2018
12.18
 18,890 12.45 12.45 12.18 13,980 1,200 0.3
21/05/2018
12.45
 16,210 12.45 12.45 12.35 5,000 0 0.1
18/05/2018
12.45
 15,910 12.40 12.52 12.28 0 0 0
17/05/2018
12.40
 8,050 12.28 12.40 12.28 0 0 0
16/05/2018
12.28
 51,620 12.16 12.38 12.16 10,000 0 0.2
15/05/2018
12.16
 10,330 12.23 12.23 12.16 4,800 0 0.1
14/05/2018
12.23
 30,290 12.16 12.23 12.09 14,130 0 0.4
11/05/2018
12.16
 48,610 12.28 12.28 12.16 26,210 32,460 -0.2
10/05/2018
12.28
 31,150 12.23 12.28 12.23 10,460 0 0.3
09/05/2018
12.23
 9,870 12.16 12.38 12.16 0 0 0
08/05/2018
12.16
 11,020 12.16 12.18 11.94 0 0 0
07/05/2018
12.16
 19,940 12.16 12.21 12.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |