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)
31/08/2017
11.58
 69,200 11.58 11.78 11.54 390 0 0.0
30/08/2017
11.58
 160,980 11.43 11.75 11.45 0 0 0
29/08/2017
11.43
 86,090 11.23 11.45 11.19 30 0 0.0
28/08/2017
11.23
 37,590 11.16 11.27 11.12 0 0 0
25/08/2017
11.16
 13,930 11.21 11.21 11.10 0 0 0
24/08/2017
11.21
 26,270 11.25 11.27 11.06 0 0 0
23/08/2017
11.25
 7,520 11.19 11.34 11.23 60 0 0.0
22/08/2017
11.19
 130,320 11.06 11.23 10.92 72,430 0 1.8
21/08/2017
11.06
 74,120 11.19 11.19 11.06 40 0 0.0
18/08/2017
11.19
 22,870 11.14 11.21 11.06 230 0 0.0
17/08/2017
11.14
 56,550 11.19 11.27 11.01 0 0 0
16/08/2017
11.19
 69,210 11.19 11.21 11.01 0 0 0
15/08/2017
11.19
 62,100 11.32 11.36 11.08 0 0 0
14/08/2017
11.32
 35,440 11.27 11.58 11.23 0 0 0
11/08/2017
11.27
 56,740 11.19 11.27 11.12 0 0 0
10/08/2017
11.19
 62,220 11.06 11.25 11.06 0 0 0
09/08/2017
11.06
 142,590 11.36 11.54 11.06 0 93,450 -2.4
08/08/2017
11.36
 122,690 11.36 11.62 11.19 0 38,110 -1.0
07/08/2017
11.36
 210,490 11.80 11.89 11.36 1,200 138,050 -3.6
04/08/2017
11.80
 159,350 11.91 12.02 11.80 20,700 138,380 -3.2
03/08/2017
11.91
 400,630 11.84 12.24 11.75 73,000 276,000 -5.5
02/08/2017
11.84
 242,870 11.93 12.19 11.78 48,800 165,000 -3.2
01/08/2017
11.93
 99,940 12.02 12.02 11.89 20,000 0 0.5
31/07/2017
12.02
 64,620 12.15 12.15 11.93 12,800 1,100 0.3
28/07/2017
12.15
 56,400 12.06 12.15 12.02 11,200 5,600 0.2
27/07/2017
12.06
 111,990 12.15 12.15 11.93 22,050 11,100 0.3
26/07/2017
12.15
 111,630 12.28 12.32 12.15 6,570 0 0.2
25/07/2017
12.28
 115,110 12.26 12.32 12.15 6,740 410 0.2
24/07/2017
12.26
 78,080 12.50 12.50 12.24 0 8,000 -0.2
21/07/2017
12.50
 80,130 12.67 12.76 12.41 0 4,200 -0.1
20/07/2017
12.67
 154,750 12.43 13.02 12.43 0 7,100 -0.2
19/07/2017
12.43
 72,710 12.48 12.48 12.28 0 0 0
18/07/2017
12.48
 77,820 12.45 12.48 12.34 190 0 0.0
17/07/2017
12.45
 91,500 12.52 12.56 12.30 0 0 0
14/07/2017
12.52
 65,510 12.54 12.54 12.32 0 0 0
13/07/2017
12.54
 49,100 12.41 12.59 12.37 0 0 0
12/07/2017
12.41
 75,210 12.41 12.45 12.34 0 0 0
11/07/2017
12.41
 191,460 11.82 12.50 11.80 29,350 0 0.8
10/07/2017
11.82
 76,400 12.02 12.02 11.82 14,500 0 0.4
07/07/2017
12.02
 198,260 11.97 12.04 11.75 40,050 0 1.1
06/07/2017
11.97
 60,740 12.10 12.15 11.89 12,200 0 0.3
05/07/2017
12.10
 56,810 12.06 12.19 12.02 12,400 0 0.3
04/07/2017
12.06
 28,430 12.10 12.21 12.06 5,300 0 0.1
03/07/2017
12.10
 72,430 11.86 12.15 11.82 14,400 0 0.4
30/06/2017
11.86
 68,540 11.89 11.89 11.80 13,500 0 0.4
29/06/2017
11.89
 75,710 11.89 11.97 11.80 17,000 0 0.5
28/06/2017
11.89
 49,460 11.86 11.93 11.80 12,110 0 0.3
27/06/2017
11.86
 157,350 11.84 12.02 11.67 30,400 0 0.8
26/06/2017
11.84
 136,710 11.54 11.97 11.54 25,050 0 0.7
23/06/2017
11.54
 44,900 11.58 11.69 11.51 0 15,500 -0.4
22/06/2017
11.58
 110,420 11.54 11.75 11.54 0 90 -0.0
21/06/2017
11.54
 144,280 11.32 11.54 11.10 0 0 0
20/06/2017
11.32
 51,040 11.36 11.36 11.19 560 0 0.0
19/06/2017
11.36
 71,360 11.01 11.75 11.14 0 0 0
16/06/2017
11.01
 152,380 10.66 11.06 10.66 350 3,810 -0.1
15/06/2017
10.66
 102,430 10.62 10.75 10.57 200 0 0.0
14/06/2017
10.62
 54,620 10.75 10.75 10.62 3,300 5,000 -0.0
13/06/2017
10.75
 51,980 10.79 10.79 10.71 1,500 0 0.0
12/06/2017
10.79
 36,730 10.84 10.86 10.75 0 0 0
09/06/2017
10.84
 74,750 10.86 10.90 10.66 9,680 170 0.2
08/06/2017
10.86
 70,220 10.97 10.97 10.71 1,000 0 0.0
07/06/2017
10.97
 171,000 10.71 11.01 10.75 8,800 20 0.2
06/06/2017
10.71
 140,580 10.62 10.71 10.55 1,300 0 0.0
05/06/2017
10.62
 67,680 10.62 10.71 10.55 250 0 0.0
02/06/2017
10.62
 286,030 10.23 10.79 10.42 0 50 -0.0
01/06/2017
10.23
 106,310 9.85 10.23 9.92 0 0 0
31/05/2017
9.85
 25,730 9.81 10.05 9.81 0 10 -0.0
30/05/2017
9.81
 54,550 9.70 10.05 9.70 6,000 40 0.1
29/05/2017
9.70
 100,930 9.70 9.70 9.66 1,670 0 0.0
26/05/2017
9.70
 79,460 9.74 9.74 9.61 1,670 0 0.0
25/05/2017
9.74
 90,070 9.66 9.77 9.57 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
9.66
 139,900 9.66 9.68 9.57 2,050 0 0.0
23/05/2017
9.66
 78,660 9.68 9.76 9.64 0 0 0
22/05/2017
9.68
 62,580 9.70 9.78 9.62 4,200 20 0.1
19/05/2017
9.70
 51,110 9.58 9.74 9.58 0 0 0
18/05/2017
9.58
 83,550 9.56 9.58 9.54 50 0 0.0
17/05/2017
9.56
 96,530 9.54 9.62 9.49 0 21,050 -0.5
16/05/2017
9.54
 165,230 9.58 9.74 9.54 0 14,000 -0.3
15/05/2017
9.58
 155,750 9.78 9.78 9.45 0 0 0
12/05/2017
9.78
 156,850 9.98 9.98 9.78 100 26,150 -0.6
11/05/2017
9.98
 416,090 9.51 9.98 9.51 3,060 0 0.1
10/05/2017
9.51
 64,290 9.49 9.56 9.45 0 21,400 -0.5
09/05/2017
9.49
 136,940 9.58 9.62 9.37 11,650 20,300 -0.2
08/05/2017
9.58
 36,070 9.51 9.66 9.51 3,200 0 0.1
05/05/2017
9.51
 24,490 9.62 9.62 9.49 0 6,270 -0.1
04/05/2017
9.62
 157,600 9.62 9.70 9.62 0 18,840 -0.4
03/05/2017
9.62
 131,100 9.29 9.72 9.29 9,200 19,000 -0.2
28/04/2017
9.29
 27,650 9.25 9.29 9.25 0 0 0
27/04/2017
9.25
 19,000 9.19 9.27 9.15 100 0 0.0
26/04/2017
9.19
 29,880 9.23 9.25 9.17 0 0 0
25/04/2017
9.23
 45,840 9.27 9.37 9.23 0 0 0
24/04/2017
9.27
 54,890 9.41 9.49 9.27 0 0 0
21/04/2017
9.41
 10,410 9.49 9.49 9.31 0 0 0
20/04/2017
9.49
 110,550 9.21 9.54 9.27 0 0 0
19/04/2017
9.21
 27,990 9.27 9.27 9.21 0 0 0
18/04/2017
9.27
 8,580 9.29 9.29 9.23 0 0 0
17/04/2017
9.29
 35,470 9.33 9.33 9.21 0 0 0
14/04/2017
9.33
 25,760 9.29 9.33 9.17 0 0 0
13/04/2017
9.29
 15,000 9.29 9.33 9.25 0 0 0
12/04/2017
9.29
 55,660 9.25 9.37 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |