CTCP Thủy điện Miền Trung (chp)

27.60
0.20
(0.73%)
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
(2026-05-20) 		-0.45 -1.62% 130,300 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-1 -3.52% 411,200 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-23) 		-0.75 -2.66% 845,800 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-22) 		-0.99 -3.47% 4,022,200 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-24) 		-2.37 -7.96% 9,155,000 -4,704,421 -145.4
25.59
30.59
27.60
24 tháng
(2024-07-01) 		-0.18 -0.65% 14,243,100 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-05) 		9.36 51.86% 20,219,700 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-15) 		15.71 134.39% 33,555,700 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
10.87
 20,710 10.97 10.97 10.84 0 0 0
02/11/2018
10.97
 740 10.92 10.97 10.92 0 20 -0.0
01/11/2018
10.92
 430 11.11 11.11 10.92 0 0 0
31/10/2018
11.11
 550 10.92 11.11 11.11 0 0 0
30/10/2018
10.92
 9,660 11.11 11.16 10.92 8,950 0 0.2
29/10/2018
11.11
 21,750 11.19 11.19 11.06 12,630 0 0.3
26/10/2018
11.19
 110 11.06 11.19 10.97 0 0 0
25/10/2018
11.06
 5,260 11.01 11.06 10.97 2,320 0 0.1
24/10/2018
11.01
 16,670 11.09 11.09 11.01 13,980 7,650 0.1
23/10/2018
11.09
 43,130 11.11 11.24 11.09 3,090 40,000 -0.8
22/10/2018
11.11
 29,730 11.26 11.26 11.11 27,530 0 0.6
19/10/2018
11.26
 8,400 11.26 11.26 11.26 8,400 0 0.2
18/10/2018
11.26
 39,900 11.26 11.26 11.16 15,690 0 0.4
17/10/2018
11.26
 8,980 11.21 11.26 11.21 5,710 0 0.1
16/10/2018
11.21
 4,600 11.21 11.21 11.19 3,600 0 0.1
15/10/2018
11.21
 14,690 11.26 11.26 11.21 8,930 0 0.2
12/10/2018
11.26
 4,880 11.11 11.26 11.21 3,880 0 0.1
11/10/2018
11.11
 25,800 11.16 11.16 11.11 21,120 0 0.5
10/10/2018
11.16
 10 11.21 11.21 11.16 0 0 0
09/10/2018
11.21
 29,400 11.26 11.26 11.21 28,220 0 0.6
08/10/2018
11.26
 25,540 11.21 11.26 11.21 5,910 0 0.1
05/10/2018
11.21
 19,720 11.21 11.21 11.16 16,970 0 0.4
04/10/2018
11.21
 9,280 11.16 11.26 11.16 8,000 0 0.2
03/10/2018
11.16
 5,730 11.26 11.26 11.14 4,010 0 0.1
02/10/2018
11.26
 40,470 11.26 11.26 10.87 20,000 0 0.5
01/10/2018
11.26
 33,630 11.26 11.26 11.21 9,340 0 0.2
28/09/2018
11.26
 34,820 11.26 11.31 11.26 6,930 0 0.2
27/09/2018
11.26
 31,900 11.29 11.31 11.26 28,730 0 0.7
26/09/2018
11.29
 20,150 11.26 11.34 11.26 10,000 0 0.2
25/09/2018
11.26
 37,100 11.26 11.26 11.16 11,910 0 0.3
24/09/2018
11.26
 23,170 11.26 11.29 11.24 20,000 0 0.5
21/09/2018
11.26
 15,930 11.26 11.29 11.26 15,000 0 0.3
20/09/2018
11.26
 1,250 11.26 11.31 11.16 0 0 0
19/09/2018
11.26
 16,470 11.21 11.26 11.21 15,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |