CTCP Thủy điện Miền Trung (chp)

28.30
0.30
(1.07%)
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
(2026-04-01) 		-0.20 -0.70% 385,700 -66,221 -1.8
27.70
28.55
28.30
2 tháng
(2026-03-02) 		0.59 2.13% 1,135,700 -114,121 -3.1
27.03
28.70
28.30
3 tháng
(2026-02-02) 		1.84 6.97% 2,148,100 -640,521 -17.4
25.59
28.70
28.30
6 tháng
(2025-11-03) 		-0.45 -1.55% 4,842,700 -2,494,621 -72.4
25.59
28.79
28.30
12 tháng
(2025-05-06) 		-1.60 -5.35% 9,231,000 -4,723,121 -146.0
25.59
30.59
28.30
24 tháng
(2024-05-13) 		2.45 9.47% 14,786,100 -4,728,520 -146.2
25.59
33.25
28.30
36 tháng
(2023-05-17) 		10.71 60.89% 20,695,100 -4,760,220 -147.1
17.48
33.25
28.30
60 tháng
(2021-05-27) 		17.31 157.56% 34,225,900 -4,712,820 -153.4
10.93
33.25
28.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
11.21
 28,870 11.21 11.21 11.16 21,570 400 0.5
17/09/2018
11.21
 28,090 11.21 11.31 11.21 16,080 0 0.4
14/09/2018
11.21
 36,510 11.21 11.21 11.14 12,450 0 0.3
13/09/2018
11.21
 22,290 11.16 11.21 11.11 0 0 0
12/09/2018
11.16
 21,100 11.21 11.21 11.11 0 0 0
11/09/2018
11.21
 30,070 11.26 11.31 11.21 0 0 0
10/09/2018
11.26
 15,440 11.26 11.26 11.26 0 0 0
07/09/2018
11.26
 5,110 11.26 11.26 11.24 0 0 0
06/09/2018
11.26
 19,900 10.77 11.26 10.92 0 1,080 -0.0
05/09/2018
10.77
 38,650 11.26 11.31 10.77 19,830 20 0.5
04/09/2018
11.26
 27,310 11.26 11.36 11.26 25,170 0 0.6
31/08/2018
11.26
 11,430 11.36 11.36 11.26 5,180 0 0.1
30/08/2018
11.36
 35,760 11.26 11.36 11.26 14,820 0 0.3
29/08/2018
11.26
 10,040 11.26 11.36 11.26 5,000 0 0.1
28/08/2018
11.26
 49,710 11.36 11.36 11.26 16,310 10,010 0.1
27/08/2018
11.36
 28,170 11.36 11.41 11.21 2,310 0 0.1
24/08/2018
11.36
 18,460 11.36 11.36 11.26 14,380 0 0.3
23/08/2018
11.36
 19,650 11.16 11.36 11.11 5,020 0 0.1
22/08/2018
11.16
 11,800 11.19 11.19 11.11 9,100 0 0.2
21/08/2018
11.19
 12,490 11.16 11.36 11.16 8,560 0 0.2
20/08/2018
11.16
 1,069,060 11.46 11.61 11.11 74,650 1,053,080 -22.0
17/08/2018
11.46
 33,830 11.56 11.61 11.46 1,390 0 0.0
16/08/2018
11.56
 171,260 11.11 11.76 11.11 48,290 0 1.1
15/08/2018
11.11
 24,770 11.51 11.56 11.11 0 0 0
14/08/2018
11.51
 66,550 11.76 11.76 11.51 500 0 0.0
13/08/2018
11.76
 30,420 11.73 11.76 11.66 7,000 0 0.2
10/08/2018
11.73
 16,310 11.71 11.76 11.71 6,010 0 0.1
09/08/2018
11.71
 76,910 11.71 11.76 11.61 12,000 0 0.3
08/08/2018
11.71
 12,230 11.71 11.71 11.66 10,000 0 0.2
07/08/2018
11.71
 26,020 11.71 11.71 11.61 19,860 0 0.5
06/08/2018
11.71
 48,260 11.66 11.76 11.61 27,030 0 0.6
03/08/2018
11.66
 11,940 11.61 11.71 11.56 2,600 0 0.1
02/08/2018
11.61
 10,470 11.51 11.61 11.41 0 0 0
01/08/2018
11.51
 9,600 11.63 11.63 11.46 5,000 0 0.1
31/07/2018
11.63
 83,580 11.58 11.63 11.56 10,000 0 0.2
30/07/2018
11.58
 7,280 11.58 11.58 11.53 0 0 0
27/07/2018
11.58
 5,790 11.48 11.58 11.48 0 0 0
26/07/2018
11.48
 42,360 11.48 11.51 11.38 7,000 0 0.2
25/07/2018
11.48
 79,300 11.41 11.61 11.48 6,000 35,000 -0.7
24/07/2018
11.41
 59,330 11.41 11.58 11.41 0 0 0
23/07/2018
11.41
 8,370 11.61 11.76 11.41 0 0 0
20/07/2018
11.61
 13,430 11.61 11.61 11.36 0 0 0
19/07/2018
11.61
 23,020 11.41 11.61 11.43 2,000 13,980 -0.3
18/07/2018
11.41
 4,200 11.36 11.61 11.41 200 690 -0.0
17/07/2018
11.36
 50,490 11.36 11.41 11.36 8,110 0 0.2
16/07/2018
11.36
 176,050 11.36 11.41 11.36 31,890 27,000 0.1
13/07/2018
11.36
 10,060 11.21 11.36 11.24 0 0 0
12/07/2018
11.21
 22,400 11.16 11.26 11.11 0 0 0
11/07/2018
11.16
 10 11.26 11.26 11.16 0 0 0
10/07/2018
11.26
 37,710 11.26 11.31 11.26 17,110 0 0.4
09/07/2018
11.26
 133,440 11.26 11.61 11.26 0 102,660 -2.3
06/07/2018
11.26
 61,810 11.26 11.26 11.11 0 25,000 -0.6
05/07/2018
11.26
 33,410 11.36 11.36 11.21 0 0 0
04/07/2018
11.36
 33,170 11.26 11.36 11.31 6,600 0 0.2
03/07/2018
11.26
 13,900 11.36 11.36 11.26 0 0 0
02/07/2018
11.36
 43,360 11.36 11.41 11.36 0 0 0
29/06/2018
11.36
 37,730 11.36 11.36 11.31 0 0 0
28/06/2018
11.36
 5,310 11.51 11.51 11.36 0 0 0
27/06/2018
11.51
 7,420 11.66 11.66 11.11 0 0 0
26/06/2018
11.66
 33,920 11.76 11.76 11.61 0 0 0
25/06/2018
11.76
 20,570 11.41 11.76 11.36 0 0 0
22/06/2018
11.41
 1,780 11.19 11.41 11.21 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
11.19
 71,720 11.18 11.95 11.19 0 0 0
20/06/2018
11.18
 41,050 11.03 11.22 10.96 2,890 23,960 -0.5
19/06/2018
11.03
 43,810 11.09 11.09 10.92 15,000 0 0.4
18/06/2018
11.09
 12,480 11.27 11.27 11.09 0 0 0
15/06/2018
11.27
 27,160 11.27 11.27 11.18 0 0 0
14/06/2018
11.27
 12,310 11.22 11.27 11.14 0 0 0
13/06/2018
11.22
 8,820 11.14 11.22 10.96 0 0 0
12/06/2018
11.14
 17,860 11.22 11.25 11.09 400 0 0.0
11/06/2018
11.22
 9,220 11.18 11.22 11.05 5,700 0 0.1
08/06/2018
11.18
 6,130 11.09 11.18 11.05 0 100 -0.0
07/06/2018
11.09
 14,180 11.22 11.22 11.05 4,300 0 0.1
06/06/2018
11.22
 52,590 11.05 11.22 11.01 10,510 0 0.3
05/06/2018
11.05
 4,490 11.18 11.18 10.96 4,490 0 0.1
04/06/2018
11.18
 38,030 11.18 11.18 10.96 11,230 24,120 -0.3
01/06/2018
11.18
 9,180 11.14 11.22 11.05 3,770 300 0.1
31/05/2018
11.14
 3,030 11.05 11.36 11.05 0 0 0
30/05/2018
11.05
 20,140 11.14 11.36 11.05 8,000 700 0.2
29/05/2018
11.14
 65,280 10.96 11.18 11.01 1,930 0 0.0
28/05/2018
10.96
 127,700 11.01 11.01 10.96 34,370 0 0.9
25/05/2018
11.01
 14,080 10.96 11.14 11.01 6,700 0 0.2
24/05/2018
10.96
 26,320 10.96 11.18 10.96 14,040 0 0.4
23/05/2018
10.96
 7,290 10.96 11.09 10.87 2,280 0 0.1
22/05/2018
10.96
 18,890 11.20 11.20 10.96 13,980 1,200 0.3
21/05/2018
11.20
 16,210 11.20 11.20 11.11 5,000 0 0.1
18/05/2018
11.20
 15,910 11.16 11.27 11.05 0 0 0
17/05/2018
11.16
 8,050 11.05 11.16 11.05 0 0 0
16/05/2018
11.05
 51,620 10.94 11.14 10.94 10,000 0 0.2
15/05/2018
10.94
 10,330 11.01 11.01 10.94 4,800 0 0.1
14/05/2018
11.01
 30,290 10.94 11.01 10.87 14,130 0 0.4
11/05/2018
10.94
 48,610 11.05 11.05 10.94 26,210 32,460 -0.2
10/05/2018
11.05
 31,150 11.01 11.05 11.01 10,460 0 0.3
09/05/2018
11.01
 9,870 10.94 11.14 10.94 0 0 0
08/05/2018
10.94
 11,020 10.94 10.96 10.74 0 0 0
07/05/2018
10.94
 19,940 10.94 10.98 10.94 0 0 0
04/05/2018
10.94
 27,290 10.96 10.96 10.85 10,990 0 0.3
03/05/2018
10.96
 34,280 10.87 10.96 10.79 24,450 0 0.6
02/05/2018
10.87
 20,690 10.72 11.18 10.74 8,460 0 0.2
27/04/2018
10.72
 10,680 10.70 10.72 10.68 4,760 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |