CTCP Thủy điện Miền Trung (chp)

28.10
0.10
(0.36%)
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
(2025-12-29) 		-1.35 -4.58% 1,241,700 -876,000 -25.0
28
29.60
28
2 tháng
(2025-12-01) 		-1.53 -5.17% 1,616,000 -1,036,000 -29.9
28
29.80
28
3 tháng
(2025-10-30) 		-1.63 -5.47% 2,524,800 -1,678,400 -50.4
28
29.82
28
6 tháng
(2025-08-01) 		-2.73 -8.87% 5,736,800 -3,683,300 -116.4
28
30.83
28
12 tháng
(2025-02-03) 		-1.27 -4.31% 8,737,400 -3,853,399 -122.3
27.46
34.44
28
24 tháng
(2024-02-15) 		6.15 28% 13,943,000 -3,870,799 -122.9
21.95
34.44
28
36 tháng
(2023-02-13) 		10.41 58.81% 19,096,400 -3,897,290 -126.1
17.43
34.44
28
60 tháng
(2021-02-23) 		16.54 142.98% 33,202,600 -3,532,199 -123.8
11.29
34.44
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
11.40
 42,220 11.49 11.49 11.35 0 0 0
12/03/2018
11.49
 8,510 11.53 11.53 11.42 0 0 0
09/03/2018
11.53
 19,450 11.49 11.53 11.49 950 0 0.0
08/03/2018
11.49
 13,730 11.53 11.56 11.49 1,500 0 0.0
07/03/2018
11.53
 9,810 11.49 11.81 11.53 0 0 0
06/03/2018
11.49
 77,840 11.58 11.58 11.44 0 45,670 -1.2
05/03/2018
11.58
 17,700 11.67 11.67 11.56 900 0 0.0
02/03/2018
11.67
 9,970 11.81 11.81 11.67 1,000 0 0.0
01/03/2018
11.81
 14,500 11.69 11.81 11.63 0 740 -0.0
28/02/2018
11.69
 54,270 11.69 11.81 11.69 0 0 0
27/02/2018
11.69
 156,420 11.69 11.85 11.63 1,500 33,250 -0.8
26/02/2018
11.69
 52,580 11.81 11.85 11.69 0 12,500 -0.3
23/02/2018
11.81
 11,880 11.81 11.94 11.67 10,500 0 0.3
22/02/2018
11.81
 73,130 11.94 11.94 11.76 33,770 32,970 0.0
21/02/2018
11.94
 4,400 11.88 11.94 11.81 1,000 0 0.0
13/02/2018
11.88
 86,330 11.81 11.90 11.83 0 19,750 -0.5
12/02/2018
11.81
 80,520 11.67 11.85 11.72 0 25,000 -0.6
09/02/2018
11.67
 67,780 11.63 12.12 11.63 0 0 0
08/02/2018
11.63
 31,930 11.35 11.67 11.35 0 0 0
07/02/2018
11.35
 18,300 10.74 11.49 11.35 0 0 0
06/02/2018
10.74
 80,480 10.94 10.94 10.72 0 0 0
05/02/2018
10.94
 107,070 11.26 11.26 10.94 0 0 0
02/02/2018
11.26
 132,830 11.49 11.49 11.13 0 0 0
01/02/2018
11.49
 19,390 11.58 11.58 11.44 1,000 0 0.0
31/01/2018
11.58
 10,510 11.74 11.78 11.58 0 0 0
30/01/2018
11.74
 39,000 11.85 11.85 11.49 4,000 0 0.1
29/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2018
11.85
 54,370 11.58 12.03 11.85 0 0 0
26/01/2018
11.58
 63,160 11.75 11.75 11.58 2,000 1,200 0.0
25/01/2018
11.75
 63,230 11.93 12.17 11.71 2,420 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |