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)
04/05/2018
12.16
 27,290 12.18 12.18 12.06 10,990 0 0.3
03/05/2018
12.18
 34,280 12.09 12.18 11.99 24,450 0 0.6
02/05/2018
12.09
 20,690 11.92 12.43 11.94 8,460 0 0.2
27/04/2018
11.92
 10,680 11.89 11.92 11.87 4,760 0 0.1
26/04/2018
11.89
 53,960 11.82 11.89 11.82 5,340 0 0.1
24/04/2018
11.82
 42,370 11.82 11.82 11.70 21,590 0 0.5
23/04/2018
11.82
 50,800 11.87 11.89 11.79 24,290 0 0.6
20/04/2018
11.87
 26,440 11.87 11.87 11.84 15,610 0 0.4
19/04/2018
11.87
 58,120 11.89 11.89 11.79 44,280 0 1.1
18/04/2018
11.89
 45,400 11.89 11.94 11.89 36,130 0 0.9
17/04/2018
11.89
 19,700 11.87 11.92 11.87 8,830 0 0.2
16/04/2018
11.87
 39,040 11.84 11.94 11.84 17,490 0 0.4
13/04/2018
11.84
 9,660 11.89 11.89 11.70 0 0 0
12/04/2018
11.89
 82,680 11.89 11.92 11.87 29,180 0 0.7
11/04/2018
11.89
 49,190 11.99 11.99 11.89 0 0 0
10/04/2018
11.99
 38,180 11.99 11.99 11.94 0 0 0
09/04/2018
11.99
 66,300 12.06 12.13 11.79 100 0 0.0
06/04/2018
12.06
 29,160 12.01 12.11 12.01 0 0 0
05/04/2018
12.01
 21,560 11.84 12.01 11.84 0 360 -0.0
04/04/2018
11.84
 22,820 11.72 11.84 11.74 1,000 0 0.0
03/04/2018
11.72
 16,270 11.82 11.82 11.45 0 0 0
02/04/2018
11.82
 35,680 11.79 11.87 11.79 20,030 0 0.5
30/03/2018
11.79
 63,350 11.89 11.99 11.79 45,970 400 1.1
29/03/2018
11.89
 6,800 11.94 11.94 11.79 1,000 0 0.0
28/03/2018
11.94
 2,120 12.04 12.04 11.94 0 0 0
27/03/2018
12.04
 32,310 12.09 12.09 12.04 25,060 0 0.6
26/03/2018
12.09
 101,610 12.06 12.09 12.04 88,130 0 2.2
23/03/2018
12.06
 20,940 12.09 12.09 12.06 19,410 0 0.5
22/03/2018
12.09
 23,820 12.09 12.09 12.04 46,750 153,800 -2.7
21/03/2018
12.09
 105,970 12.09 12.13 12.04 20,650 7,650 0.3
20/03/2018
12.09
 2,340 12.18 12.18 12.04 0 250 -0.0
19/03/2018
12.18
 106,280 11.99 12.18 11.99 0 27,300 -0.7
16/03/2018
11.99
 105,740 12.18 12.18 11.70 0 2,830 -0.1
15/03/2018
12.18
 38,120 12.28 12.33 12.18 1,200 0 0.0
14/03/2018
12.28
 7,980 12.23 12.48 12.23 0 0 0
13/03/2018
12.23
 42,220 12.33 12.33 12.18 0 0 0
12/03/2018
12.33
 8,510 12.38 12.38 12.26 0 0 0
09/03/2018
12.38
 19,450 12.33 12.38 12.33 950 0 0.0
08/03/2018
12.33
 13,730 12.38 12.40 12.33 1,500 0 0.0
07/03/2018
12.38
 9,810 12.33 12.67 12.38 0 0 0
06/03/2018
12.33
 77,840 12.43 12.43 12.28 0 45,670 -1.2
05/03/2018
12.43
 17,700 12.52 12.52 12.40 900 0 0.0
02/03/2018
12.52
 9,970 12.67 12.67 12.52 1,000 0 0.0
01/03/2018
12.67
 14,500 12.55 12.67 12.48 0 740 -0.0
28/02/2018
12.55
 54,270 12.55 12.67 12.55 0 0 0
27/02/2018
12.55
 156,420 12.55 12.72 12.48 1,500 33,250 -0.8
26/02/2018
12.55
 52,580 12.67 12.72 12.55 0 12,500 -0.3
23/02/2018
12.67
 11,880 12.67 12.82 12.52 10,500 0 0.3
22/02/2018
12.67
 73,130 12.82 12.82 12.62 33,770 32,970 0.0
21/02/2018
12.82
 4,400 12.74 12.82 12.67 1,000 0 0.0
13/02/2018
12.74
 86,330 12.67 12.77 12.70 0 19,750 -0.5
12/02/2018
12.67
 80,520 12.52 12.72 12.57 0 25,000 -0.6
09/02/2018
12.52
 67,780 12.48 13.01 12.48 0 0 0
08/02/2018
12.48
 31,930 12.18 12.52 12.18 0 0 0
07/02/2018
12.18
 18,300 11.53 12.33 12.18 0 0 0
06/02/2018
11.53
 80,480 11.74 11.74 11.50 0 0 0
05/02/2018
11.74
 107,070 12.09 12.09 11.74 0 0 0
02/02/2018
12.09
 132,830 12.33 12.33 11.94 0 0 0
01/02/2018
12.33
 19,390 12.43 12.43 12.28 1,000 0 0.0
31/01/2018
12.43
 10,510 12.60 12.65 12.43 0 0 0
30/01/2018
12.60
 39,000 12.72 12.72 12.33 4,000 0 0.1
29/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2018
12.72
 54,370 12.43 12.91 12.72 0 0 0
26/01/2018
12.43
 63,160 12.61 12.61 12.43 2,000 1,200 0.0
25/01/2018
12.61
 63,230 12.80 13.06 12.57 2,420 0 0.1
22/01/2018
12.80
 56,140 12.66 12.87 12.66 5,000 0 0.1
19/01/2018
12.66
 141,610 12.57 12.76 12.57 0 0 0
18/01/2018
12.57
 183,780 12.57 12.61 12.43 0 0 0
17/01/2018
12.57
 49,710 12.57 12.64 12.52 0 0 0
16/01/2018
12.57
 35,550 12.66 12.66 12.47 1,300 0 0.0
15/01/2018
12.66
 84,100 12.66 12.71 12.43 0 0 0
12/01/2018
12.66
 42,180 12.87 12.94 12.66 13,840 0 0.4
11/01/2018
12.87
 130,220 12.40 12.94 12.29 200 100 0.0
10/01/2018
12.40
 90,710 12.24 12.52 12.33 0 0 0
09/01/2018
12.24
 183,940 12.19 12.26 12.19 0 23,990 -0.6
08/01/2018
12.19
 141,150 11.82 12.19 12.05 0 0 0
05/01/2018
11.82
 172,260 12.01 12.01 11.77 56,580 0 1.4
04/01/2018
12.01
 92,050 12.31 12.54 11.96 4,750 22,220 -0.5
03/01/2018
12.31
 139,770 11.54 12.33 11.54 4,000 0 0.1
02/01/2018
11.54
 776,560 12.40 12.40 11.54 25,690 250 0.6
29/12/2017
12.40
 87,080 12.43 12.59 12.40 3,000 0 0.1
28/12/2017
12.43
 96,150 12.29 12.61 12.19 740 0 0.0
27/12/2017
12.29
 317,290 12.66 12.76 12.29 600 0 0.0
26/12/2017
12.66
 307,050 13.13 13.13 12.43 1,000 0 0.0
25/12/2017
13.13
 95,240 13.15 13.18 13.11 0 0 0
22/12/2017
13.15
 82,060 13.20 13.27 13.15 0 2,240 -0.1
21/12/2017
13.20
 70,750 13.27 13.37 13.18 200 0 0.0
20/12/2017
13.27
 76,340 13.20 13.41 13.13 2,600 0 0.1
19/12/2017
13.20
 122,680 13.58 13.58 13.15 100 0 0.0
18/12/2017
13.58
 124,890 13.74 13.74 13.55 0 0 0
15/12/2017
13.74
 143,050 13.83 13.97 13.60 0 0 0
14/12/2017
13.83
 258,180 13.51 13.88 13.53 1,000 0 0.0
13/12/2017
13.51
 289,880 13.20 13.51 13.20 114,800 7,200 3.1
12/12/2017
13.20
 96,270 13.27 13.27 12.43 0 0 0
11/12/2017
13.27
 189,690 12.94 13.34 12.85 0 0 0
08/12/2017
12.94
 60,050 12.94 13.11 12.87 0 0 0
07/12/2017
12.94
 28,650 12.90 12.94 12.83 0 0 0
06/12/2017
12.90
 58,360 12.90 13.04 12.80 0 0 0
05/12/2017
12.90
 112,210 12.99 12.99 12.90 0 0 0
04/12/2017
12.99
 87,000 13.04 13.13 12.94 500 0 0.0
01/12/2017
13.04
 115,250 12.78 13.08 12.90 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |