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)
26/04/2018
10.70
 53,960 10.63 10.70 10.63 5,340 0 0.1
24/04/2018
10.63
 42,370 10.63 10.63 10.52 21,590 0 0.5
23/04/2018
10.63
 50,800 10.68 10.70 10.61 24,290 0 0.6
20/04/2018
10.68
 26,440 10.68 10.68 10.65 15,610 0 0.4
19/04/2018
10.68
 58,120 10.70 10.70 10.61 44,280 0 1.1
18/04/2018
10.70
 45,400 10.70 10.74 10.70 36,130 0 0.9
17/04/2018
10.70
 19,700 10.68 10.72 10.68 8,830 0 0.2
16/04/2018
10.68
 39,040 10.65 10.74 10.65 17,490 0 0.4
13/04/2018
10.65
 9,660 10.70 10.70 10.52 0 0 0
12/04/2018
10.70
 82,680 10.70 10.72 10.68 29,180 0 0.7
11/04/2018
10.70
 49,190 10.79 10.79 10.70 0 0 0
10/04/2018
10.79
 38,180 10.79 10.79 10.74 0 0 0
09/04/2018
10.79
 66,300 10.85 10.92 10.61 100 0 0.0
06/04/2018
10.85
 29,160 10.81 10.90 10.81 0 0 0
05/04/2018
10.81
 21,560 10.65 10.81 10.65 0 360 -0.0
04/04/2018
10.65
 22,820 10.54 10.65 10.57 1,000 0 0.0
03/04/2018
10.54
 16,270 10.63 10.63 10.30 0 0 0
02/04/2018
10.63
 35,680 10.61 10.68 10.61 20,030 0 0.5
30/03/2018
10.61
 63,350 10.70 10.79 10.61 45,970 400 1.1
29/03/2018
10.70
 6,800 10.74 10.74 10.61 1,000 0 0.0
28/03/2018
10.74
 2,120 10.83 10.83 10.74 0 0 0
27/03/2018
10.83
 32,310 10.87 10.87 10.83 25,060 0 0.6
26/03/2018
10.87
 101,610 10.85 10.87 10.83 88,130 0 2.2
23/03/2018
10.85
 20,940 10.87 10.87 10.85 19,410 0 0.5
22/03/2018
10.87
 23,820 10.87 10.87 10.83 46,750 153,800 -2.7
21/03/2018
10.87
 105,970 10.87 10.92 10.83 20,650 7,650 0.3
20/03/2018
10.87
 2,340 10.96 10.96 10.83 0 250 -0.0
19/03/2018
10.96
 106,280 10.79 10.96 10.79 0 27,300 -0.7
16/03/2018
10.79
 105,740 10.96 10.96 10.52 0 2,830 -0.1
15/03/2018
10.96
 38,120 11.05 11.09 10.96 1,200 0 0.0
14/03/2018
11.05
 7,980 11.01 11.22 11.01 0 0 0
13/03/2018
11.01
 42,220 11.09 11.09 10.96 0 0 0
12/03/2018
11.09
 8,510 11.14 11.14 11.03 0 0 0
09/03/2018
11.14
 19,450 11.09 11.14 11.09 950 0 0.0
08/03/2018
11.09
 13,730 11.14 11.16 11.09 1,500 0 0.0
07/03/2018
11.14
 9,810 11.09 11.40 11.14 0 0 0
06/03/2018
11.09
 77,840 11.18 11.18 11.05 0 45,670 -1.2
05/03/2018
11.18
 17,700 11.27 11.27 11.16 900 0 0.0
02/03/2018
11.27
 9,970 11.40 11.40 11.27 1,000 0 0.0
01/03/2018
11.40
 14,500 11.29 11.40 11.22 0 740 -0.0
28/02/2018
11.29
 54,270 11.29 11.40 11.29 0 0 0
27/02/2018
11.29
 156,420 11.29 11.44 11.22 1,500 33,250 -0.8
26/02/2018
11.29
 52,580 11.40 11.44 11.29 0 12,500 -0.3
23/02/2018
11.40
 11,880 11.40 11.53 11.27 10,500 0 0.3
22/02/2018
11.40
 73,130 11.53 11.53 11.36 33,770 32,970 0.0
21/02/2018
11.53
 4,400 11.47 11.53 11.40 1,000 0 0.0
13/02/2018
11.47
 86,330 11.40 11.49 11.42 0 19,750 -0.5
12/02/2018
11.40
 80,520 11.27 11.44 11.31 0 25,000 -0.6
09/02/2018
11.27
 67,780 11.22 11.71 11.22 0 0 0
08/02/2018
11.22
 31,930 10.96 11.27 10.96 0 0 0
07/02/2018
10.96
 18,300 10.37 11.09 10.96 0 0 0
06/02/2018
10.37
 80,480 10.57 10.57 10.35 0 0 0
05/02/2018
10.57
 107,070 10.87 10.87 10.57 0 0 0
02/02/2018
10.87
 132,830 11.09 11.09 10.74 0 0 0
01/02/2018
11.09
 19,390 11.18 11.18 11.05 1,000 0 0.0
31/01/2018
11.18
 10,510 11.33 11.38 11.18 0 0 0
30/01/2018
11.33
 39,000 11.44 11.44 11.09 4,000 0 0.1
29/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2018
11.44
 54,370 11.18 11.62 11.44 0 0 0
26/01/2018
11.18
 63,160 11.35 11.35 11.18 2,000 1,200 0.0
25/01/2018
11.35
 63,230 11.52 11.75 11.31 2,420 0 0.1
22/01/2018
11.52
 56,140 11.39 11.58 11.39 5,000 0 0.1
19/01/2018
11.39
 141,610 11.31 11.48 11.31 0 0 0
18/01/2018
11.31
 183,780 11.31 11.35 11.18 0 0 0
17/01/2018
11.31
 49,710 11.31 11.37 11.27 0 0 0
16/01/2018
11.31
 35,550 11.39 11.39 11.22 1,300 0 0.0
15/01/2018
11.39
 84,100 11.39 11.43 11.18 0 0 0
12/01/2018
11.39
 42,180 11.58 11.64 11.39 13,840 0 0.4
11/01/2018
11.58
 130,220 11.16 11.64 11.05 200 100 0.0
10/01/2018
11.16
 90,710 11.01 11.27 11.10 0 0 0
09/01/2018
11.01
 183,940 10.97 11.03 10.97 0 23,990 -0.6
08/01/2018
10.97
 141,150 10.63 10.97 10.84 0 0 0
05/01/2018
10.63
 172,260 10.80 10.80 10.59 56,580 0 1.4
04/01/2018
10.80
 92,050 11.08 11.29 10.76 4,750 22,220 -0.5
03/01/2018
11.08
 139,770 10.38 11.10 10.38 4,000 0 0.1
02/01/2018
10.38
 776,560 11.16 11.16 10.38 25,690 250 0.6
29/12/2017
11.16
 87,080 11.18 11.33 11.16 3,000 0 0.1
28/12/2017
11.18
 96,150 11.05 11.35 10.97 740 0 0.0
27/12/2017
11.05
 317,290 11.39 11.48 11.05 600 0 0.0
26/12/2017
11.39
 307,050 11.81 11.81 11.18 1,000 0 0.0
25/12/2017
11.81
 95,240 11.83 11.86 11.79 0 0 0
22/12/2017
11.83
 82,060 11.88 11.94 11.83 0 2,240 -0.1
21/12/2017
11.88
 70,750 11.94 12.02 11.86 200 0 0.0
20/12/2017
11.94
 76,340 11.88 12.07 11.81 2,600 0 0.1
19/12/2017
11.88
 122,680 12.21 12.21 11.83 100 0 0.0
18/12/2017
12.21
 124,890 12.36 12.36 12.19 0 0 0
15/12/2017
12.36
 143,050 12.45 12.57 12.24 0 0 0
14/12/2017
12.45
 258,180 12.15 12.49 12.17 1,000 0 0.0
13/12/2017
12.15
 289,880 11.88 12.15 11.88 114,800 7,200 3.1
12/12/2017
11.88
 96,270 11.94 11.94 11.18 0 0 0
11/12/2017
11.94
 189,690 11.64 12.00 11.56 0 0 0
08/12/2017
11.64
 60,050 11.64 11.79 11.58 0 0 0
07/12/2017
11.64
 28,650 11.60 11.64 11.54 0 0 0
06/12/2017
11.60
 58,360 11.60 11.73 11.52 0 0 0
05/12/2017
11.60
 112,210 11.69 11.69 11.60 0 0 0
04/12/2017
11.69
 87,000 11.73 11.81 11.64 500 0 0.0
01/12/2017
11.73
 115,250 11.50 11.77 11.60 240 0 0.0
30/11/2017
11.50
 48,450 11.60 11.62 11.48 0 0 0
29/11/2017
11.60
 47,650 11.33 11.60 11.31 5,500 0 0.1
28/11/2017
11.33
 51,650 11.39 11.43 11.27 1,000 0 0.0
27/11/2017
11.39
 59,090 11.27 11.58 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |