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)
15/06/2018
11.27
 27,160 11.27 11.27 11.18 0 0 0
14/06/2018
11.27
 12,310 11.22 11.27 11.14 0 0 0
13/06/2018
11.22
 8,820 11.14 11.22 10.96 0 0 0
12/06/2018
11.14
 17,860 11.22 11.25 11.09 400 0 0.0
11/06/2018
11.22
 9,220 11.18 11.22 11.05 5,700 0 0.1
08/06/2018
11.18
 6,130 11.09 11.18 11.05 0 100 -0.0
07/06/2018
11.09
 14,180 11.22 11.22 11.05 4,300 0 0.1
06/06/2018
11.22
 52,590 11.05 11.22 11.01 10,510 0 0.3
05/06/2018
11.05
 4,490 11.18 11.18 10.96 4,490 0 0.1
04/06/2018
11.18
 38,030 11.18 11.18 10.96 11,230 24,120 -0.3
01/06/2018
11.18
 9,180 11.14 11.22 11.05 3,770 300 0.1
31/05/2018
11.14
 3,030 11.05 11.36 11.05 0 0 0
30/05/2018
11.05
 20,140 11.14 11.36 11.05 8,000 700 0.2
29/05/2018
11.14
 65,280 10.96 11.18 11.01 1,930 0 0.0
28/05/2018
10.96
 127,700 11.01 11.01 10.96 34,370 0 0.9
25/05/2018
11.01
 14,080 10.96 11.14 11.01 6,700 0 0.2
24/05/2018
10.96
 26,320 10.96 11.18 10.96 14,040 0 0.4
23/05/2018
10.96
 7,290 10.96 11.09 10.87 2,280 0 0.1
22/05/2018
10.96
 18,890 11.20 11.20 10.96 13,980 1,200 0.3
21/05/2018
11.20
 16,210 11.20 11.20 11.11 5,000 0 0.1
18/05/2018
11.20
 15,910 11.16 11.27 11.05 0 0 0
17/05/2018
11.16
 8,050 11.05 11.16 11.05 0 0 0
16/05/2018
11.05
 51,620 10.94 11.14 10.94 10,000 0 0.2
15/05/2018
10.94
 10,330 11.01 11.01 10.94 4,800 0 0.1
14/05/2018
11.01
 30,290 10.94 11.01 10.87 14,130 0 0.4
11/05/2018
10.94
 48,610 11.05 11.05 10.94 26,210 32,460 -0.2
10/05/2018
11.05
 31,150 11.01 11.05 11.01 10,460 0 0.3
09/05/2018
11.01
 9,870 10.94 11.14 10.94 0 0 0
08/05/2018
10.94
 11,020 10.94 10.96 10.74 0 0 0
07/05/2018
10.94
 19,940 10.94 10.98 10.94 0 0 0
04/05/2018
10.94
 27,290 10.96 10.96 10.85 10,990 0 0.3
03/05/2018
10.96
 34,280 10.87 10.96 10.79 24,450 0 0.6
02/05/2018
10.87
 20,690 10.72 11.18 10.74 8,460 0 0.2
27/04/2018
10.72
 10,680 10.70 10.72 10.68 4,760 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |