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)
03/08/2018
12.07
 11,940 12.02 12.12 11.97 2,600 0 0.1
02/08/2018
12.02
 10,470 11.92 12.02 11.82 0 0 0
01/08/2018
11.92
 9,600 12.05 12.05 11.87 5,000 0 0.1
31/07/2018
12.05
 83,580 12.00 12.05 11.97 10,000 0 0.2
30/07/2018
12.00
 7,280 12.00 12.00 11.95 0 0 0
27/07/2018
12.00
 5,790 11.89 12.00 11.89 0 0 0
26/07/2018
11.89
 42,360 11.89 11.92 11.79 7,000 0 0.2
25/07/2018
11.89
 79,300 11.82 12.02 11.89 6,000 35,000 -0.7
24/07/2018
11.82
 59,330 11.82 12.00 11.82 0 0 0
23/07/2018
11.82
 8,370 12.02 12.18 11.82 0 0 0
20/07/2018
12.02
 13,430 12.02 12.02 11.77 0 0 0
19/07/2018
12.02
 23,020 11.82 12.02 11.84 2,000 13,980 -0.3
18/07/2018
11.82
 4,200 11.77 12.02 11.82 200 690 -0.0
17/07/2018
11.77
 50,490 11.77 11.82 11.77 8,110 0 0.2
16/07/2018
11.77
 176,050 11.77 11.82 11.77 31,890 27,000 0.1
13/07/2018
11.77
 10,060 11.61 11.77 11.64 0 0 0
12/07/2018
11.61
 22,400 11.56 11.66 11.51 0 0 0
11/07/2018
11.56
 10 11.66 11.66 11.56 0 0 0
10/07/2018
11.66
 37,710 11.66 11.71 11.66 17,110 0 0.4
09/07/2018
11.66
 133,440 11.66 12.02 11.66 0 102,660 -2.3
06/07/2018
11.66
 61,810 11.66 11.66 11.51 0 25,000 -0.6
05/07/2018
11.66
 33,410 11.77 11.77 11.61 0 0 0
04/07/2018
11.77
 33,170 11.66 11.77 11.71 6,600 0 0.2
03/07/2018
11.66
 13,900 11.77 11.77 11.66 0 0 0
02/07/2018
11.77
 43,360 11.77 11.82 11.77 0 0 0
29/06/2018
11.77
 37,730 11.77 11.77 11.71 0 0 0
28/06/2018
11.77
 5,310 11.92 11.92 11.77 0 0 0
27/06/2018
11.92
 7,420 12.07 12.07 11.51 0 0 0
26/06/2018
12.07
 33,920 12.18 12.18 12.02 0 0 0
25/06/2018
12.18
 20,570 11.82 12.18 11.77 0 0 0
22/06/2018
11.82
 1,780 11.59 11.82 11.61 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
11.59
 71,720 11.58 12.38 11.59 0 0 0
20/06/2018
11.58
 41,050 11.42 11.63 11.35 2,890 23,960 -0.5
19/06/2018
11.42
 43,810 11.49 11.49 11.31 15,000 0 0.4
18/06/2018
11.49
 12,480 11.67 11.67 11.49 0 0 0
15/06/2018
11.67
 27,160 11.67 11.67 11.58 0 0 0
14/06/2018
11.67
 12,310 11.63 11.67 11.53 0 0 0
13/06/2018
11.63
 8,820 11.53 11.63 11.35 0 0 0
12/06/2018
11.53
 17,860 11.63 11.65 11.49 400 0 0.0
11/06/2018
11.63
 9,220 11.58 11.63 11.44 5,700 0 0.1
08/06/2018
11.58
 6,130 11.49 11.58 11.44 0 100 -0.0
07/06/2018
11.49
 14,180 11.63 11.63 11.44 4,300 0 0.1
06/06/2018
11.63
 52,590 11.44 11.63 11.40 10,510 0 0.3
05/06/2018
11.44
 4,490 11.58 11.58 11.35 4,490 0 0.1
04/06/2018
11.58
 38,030 11.58 11.58 11.35 11,230 24,120 -0.3
01/06/2018
11.58
 9,180 11.53 11.63 11.44 3,770 300 0.1
31/05/2018
11.53
 3,030 11.44 11.76 11.44 0 0 0
30/05/2018
11.44
 20,140 11.53 11.76 11.44 8,000 700 0.2
29/05/2018
11.53
 65,280 11.35 11.58 11.40 1,930 0 0.0
28/05/2018
11.35
 127,700 11.40 11.40 11.35 34,370 0 0.9
25/05/2018
11.40
 14,080 11.35 11.53 11.40 6,700 0 0.2
24/05/2018
11.35
 26,320 11.35 11.58 11.35 14,040 0 0.4
23/05/2018
11.35
 7,290 11.35 11.49 11.26 2,280 0 0.1
22/05/2018
11.35
 18,890 11.60 11.60 11.35 13,980 1,200 0.3
21/05/2018
11.60
 16,210 11.60 11.60 11.51 5,000 0 0.1
18/05/2018
11.60
 15,910 11.56 11.67 11.44 0 0 0
17/05/2018
11.56
 8,050 11.44 11.56 11.44 0 0 0
16/05/2018
11.44
 51,620 11.33 11.53 11.33 10,000 0 0.2
15/05/2018
11.33
 10,330 11.40 11.40 11.33 4,800 0 0.1
14/05/2018
11.40
 30,290 11.33 11.40 11.26 14,130 0 0.4
11/05/2018
11.33
 48,610 11.44 11.44 11.33 26,210 32,460 -0.2
10/05/2018
11.44
 31,150 11.40 11.44 11.40 10,460 0 0.3
09/05/2018
11.40
 9,870 11.33 11.53 11.33 0 0 0
08/05/2018
11.33
 11,020 11.33 11.35 11.13 0 0 0
07/05/2018
11.33
 19,940 11.33 11.38 11.33 0 0 0
04/05/2018
11.33
 27,290 11.35 11.35 11.24 10,990 0 0.3
03/05/2018
11.35
 34,280 11.26 11.35 11.17 24,450 0 0.6
02/05/2018
11.26
 20,690 11.10 11.58 11.13 8,460 0 0.2
27/04/2018
11.10
 10,680 11.08 11.10 11.06 4,760 0 0.1
26/04/2018
11.08
 53,960 11.01 11.08 11.01 5,340 0 0.1
24/04/2018
11.01
 42,370 11.01 11.01 10.90 21,590 0 0.5
23/04/2018
11.01
 50,800 11.06 11.08 10.99 24,290 0 0.6
20/04/2018
11.06
 26,440 11.06 11.06 11.04 15,610 0 0.4
19/04/2018
11.06
 58,120 11.08 11.08 10.99 44,280 0 1.1
18/04/2018
11.08
 45,400 11.08 11.13 11.08 36,130 0 0.9
17/04/2018
11.08
 19,700 11.06 11.10 11.06 8,830 0 0.2
16/04/2018
11.06
 39,040 11.04 11.13 11.04 17,490 0 0.4
13/04/2018
11.04
 9,660 11.08 11.08 10.90 0 0 0
12/04/2018
11.08
 82,680 11.08 11.10 11.06 29,180 0 0.7
11/04/2018
11.08
 49,190 11.17 11.17 11.08 0 0 0
10/04/2018
11.17
 38,180 11.17 11.17 11.13 0 0 0
09/04/2018
11.17
 66,300 11.24 11.31 10.99 100 0 0.0
06/04/2018
11.24
 29,160 11.19 11.28 11.19 0 0 0
05/04/2018
11.19
 21,560 11.04 11.19 11.04 0 360 -0.0
04/04/2018
11.04
 22,820 10.92 11.04 10.94 1,000 0 0.0
03/04/2018
10.92
 16,270 11.01 11.01 10.67 0 0 0
02/04/2018
11.01
 35,680 10.99 11.06 10.99 20,030 0 0.5
30/03/2018
10.99
 63,350 11.08 11.17 10.99 45,970 400 1.1
29/03/2018
11.08
 6,800 11.13 11.13 10.99 1,000 0 0.0
28/03/2018
11.13
 2,120 11.22 11.22 11.13 0 0 0
27/03/2018
11.22
 32,310 11.26 11.26 11.22 25,060 0 0.6
26/03/2018
11.26
 101,610 11.24 11.26 11.22 88,130 0 2.2
23/03/2018
11.24
 20,940 11.26 11.26 11.24 19,410 0 0.5
22/03/2018
11.26
 23,820 11.26 11.26 11.22 46,750 153,800 -2.7
21/03/2018
11.26
 105,970 11.26 11.31 11.22 20,650 7,650 0.3
20/03/2018
11.26
 2,340 11.35 11.35 11.22 0 250 -0.0
19/03/2018
11.35
 106,280 11.17 11.35 11.17 0 27,300 -0.7
16/03/2018
11.17
 105,740 11.35 11.35 10.90 0 2,830 -0.1
15/03/2018
11.35
 38,120 11.44 11.49 11.35 1,200 0 0.0
14/03/2018
11.44
 7,980 11.40 11.63 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |