CTCP Thủy điện Miền Trung (chp)

28.70
0.25
(0.88%)
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
(2026-02-23) 		0.15 0.53% 712,100 -47,900 -1.3
28
29
28.70
2 tháng
(2026-01-16) 		-0.50 -1.73% 2,352,000 -1,271,000 -35.1
26.50
29
28.70
3 tháng
(2025-12-17) 		-1.30 -4.37% 3,141,500 -1,723,400 -48.2
26.50
29.75
28.70
6 tháng
(2025-09-18) 		-1.93 -6.35% 5,481,300 -3,328,500 -99.5
26.50
30.38
28.70
12 tháng
(2025-03-24) 		-3.19 -10.09% 9,219,200 -4,658,399 -144.3
26.50
31.78
28.70
24 tháng
(2024-03-27) 		4 16.37% 14,797,600 -4,676,099 -144.8
24.41
34.44
28.70
36 tháng
(2023-04-03) 		9.97 53.95% 20,478,200 -4,697,890 -145.6
18.11
34.44
28.70
60 tháng
(2021-04-12) 		16.73 142.78% 34,265,000 -4,421,899 -147.4
11.29
34.44
28.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
11.93
 56,140 11.80 12.00 11.80 5,000 0 0.1
19/01/2018
11.80
 141,610 11.71 11.89 11.71 0 0 0
18/01/2018
11.71
 183,780 11.71 11.75 11.58 0 0 0
17/01/2018
11.71
 49,710 11.71 11.78 11.67 0 0 0
16/01/2018
11.71
 35,550 11.80 11.80 11.62 1,300 0 0.0
15/01/2018
11.80
 84,100 11.80 11.84 11.58 0 0 0
12/01/2018
11.80
 42,180 12.00 12.06 11.80 13,840 0 0.4
11/01/2018
12.00
 130,220 11.56 12.06 11.45 200 100 0.0
10/01/2018
11.56
 90,710 11.41 11.67 11.49 0 0 0
09/01/2018
11.41
 183,940 11.36 11.43 11.36 0 23,990 -0.6
08/01/2018
11.36
 141,150 11.01 11.36 11.23 0 0 0
05/01/2018
11.01
 172,260 11.19 11.19 10.97 56,580 0 1.4
04/01/2018
11.19
 92,050 11.47 11.69 11.14 4,750 22,220 -0.5
03/01/2018
11.47
 139,770 10.75 11.49 10.75 4,000 0 0.1
02/01/2018
10.75
 776,560 11.56 11.56 10.75 25,690 250 0.6
29/12/2017
11.56
 87,080 11.58 11.73 11.56 3,000 0 0.1
28/12/2017
11.58
 96,150 11.45 11.75 11.36 740 0 0.0
27/12/2017
11.45
 317,290 11.80 11.89 11.45 600 0 0.0
26/12/2017
11.80
 307,050 12.24 12.24 11.58 1,000 0 0.0
25/12/2017
12.24
 95,240 12.26 12.28 12.21 0 0 0
22/12/2017
12.26
 82,060 12.30 12.37 12.26 0 2,240 -0.1
21/12/2017
12.30
 70,750 12.37 12.45 12.28 200 0 0.0
20/12/2017
12.37
 76,340 12.30 12.50 12.24 2,600 0 0.1
19/12/2017
12.30
 122,680 12.65 12.65 12.26 100 0 0.0
18/12/2017
12.65
 124,890 12.80 12.80 12.63 0 0 0
15/12/2017
12.80
 143,050 12.89 13.02 12.67 0 0 0
14/12/2017
12.89
 258,180 12.59 12.93 12.61 1,000 0 0.0
13/12/2017
12.59
 289,880 12.30 12.59 12.30 114,800 7,200 3.1
12/12/2017
12.30
 96,270 12.37 12.37 11.58 0 0 0
11/12/2017
12.37
 189,690 12.06 12.43 11.97 0 0 0
08/12/2017
12.06
 60,050 12.06 12.21 12.00 0 0 0
07/12/2017
12.06
 28,650 12.02 12.06 11.95 0 0 0
06/12/2017
12.02
 58,360 12.02 12.15 11.93 0 0 0
05/12/2017
12.02
 112,210 12.10 12.10 12.02 0 0 0
04/12/2017
12.10
 87,000 12.15 12.24 12.06 500 0 0.0
01/12/2017
12.15
 115,250 11.91 12.19 12.02 240 0 0.0
30/11/2017
11.91
 48,450 12.02 12.04 11.89 0 0 0
29/11/2017
12.02
 47,650 11.73 12.02 11.71 5,500 0 0.1
28/11/2017
11.73
 51,650 11.80 11.84 11.67 1,000 0 0.0
27/11/2017
11.80
 59,090 11.67 12.00 11.71 0 0 0
24/11/2017
11.67
 59,590 11.54 11.67 11.41 0 0 0
23/11/2017
11.54
 130,890 11.67 11.71 11.41 0 0 0
22/11/2017
11.67
 151,680 11.73 11.80 11.49 250 0 0.0
21/11/2017
11.73
 189,360 12.04 12.04 11.73 3,630 0 0.1
20/11/2017
12.04
 76,730 12.28 12.28 12.02 200 0 0.0
17/11/2017
12.28
 68,610 12.48 12.50 12.28 0 0 0
16/11/2017
12.48
 56,300 12.37 12.59 12.30 2,000 0 0.1
15/11/2017
12.37
 34,920 12.50 12.54 12.37 0 0 0
14/11/2017
12.50
 213,780 12.28 12.67 12.21 0 200 -0.0
13/11/2017
12.28
 94,910 12.30 12.37 12.21 2,700 0 0.1
10/11/2017
12.30
 58,320 12.45 12.50 12.30 1,000 0 0.0
09/11/2017
12.45
 281,580 12.19 12.67 12.10 3,000 0 0.1
08/11/2017
12.19
 65,140 12.21 12.21 12.10 30,000 0 0.8
07/11/2017
12.21
 72,100 12.21 12.21 12.13 170 150 0.0
06/11/2017
12.21
 108,850 12.00 12.21 12.02 10,900 0 0.3
03/11/2017
12.00
 131,350 11.75 12.02 11.80 13,780 0 0.4
02/11/2017
11.75
 146,450 11.82 11.86 11.75 3,000 0 0.1
01/11/2017
11.82
 74,200 11.84 11.86 11.75 22,420 0 0.6
31/10/2017
11.84
 70,560 11.80 11.84 11.75 0 0 0
30/10/2017
11.80
 78,180 11.84 12.00 11.80 0 0 0
27/10/2017
11.84
 165,830 11.80 11.84 11.75 3,600 0 0.1
26/10/2017
11.80
 72,010 11.84 11.84 11.78 400 0 0.0
25/10/2017
11.84
 33,490 11.80 11.93 11.80 70 0 0.0
24/10/2017
11.80
 54,730 11.75 11.86 11.75 200 0 0.0
23/10/2017
11.75
 214,220 11.75 12.08 11.71 0 0 0
20/10/2017
11.75
 29,870 11.78 11.80 11.67 0 3,640 -0.1
19/10/2017
11.78
 103,500 11.75 11.80 11.67 0 0 0
18/10/2017
11.75
 148,030 11.84 11.84 11.75 830 0 0.0
17/10/2017
11.84
 66,950 11.80 11.89 11.80 4,000 0 0.1
16/10/2017
11.80
 89,490 11.82 11.93 11.75 0 0 0
13/10/2017
11.82
 115,410 11.75 11.93 11.75 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |