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)
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
11/04/2017
9.25
 62,880 9.35 9.35 9.25 0 0 0
10/04/2017
9.35
 48,080 9.33 9.35 9.33 0 0 0
07/04/2017
9.33
 38,470 9.35 9.35 9.33 0 0 0
05/04/2017
9.35
 100,450 9.33 9.35 9.33 0 0 0
04/04/2017
9.33
 62,110 9.35 9.37 9.33 0 0 0
03/04/2017
9.35
 26,000 9.33 9.37 9.33 0 0 0
31/03/2017
9.33
 17,640 9.35 9.41 9.33 0 0 0
30/03/2017
9.35
 13,820 9.37 9.58 9.29 0 0 0
29/03/2017
9.37
 35,450 9.23 9.37 9.23 0 0 0
28/03/2017
9.23
 5,590 9.25 9.58 9.23 0 0 0
27/03/2017
9.25
 3,590 9.21 9.25 9.21 0 1,000 -0.0
24/03/2017
9.21
 36,340 9.33 9.33 9.17 0 9,000 -0.2
23/03/2017
9.33
 3,020 9.21 9.33 9.19 0 700 -0.0
22/03/2017
9.21
 6,730 9.21 9.25 9.21 0 0 0
21/03/2017
9.21
 9,810 9.23 9.23 9.21 0 1,700 -0.0
20/03/2017
9.23
 1,110 9.23 9.23 9.17 0 0 0
17/03/2017
9.23
 12,460 9.21 9.25 9.21 30 0 0.0
16/03/2017
9.21
 22,530 9.21 9.21 9.17 0 6,900 -0.2
15/03/2017
9.21
 9,060 9.21 9.33 9.21 0 0 0
14/03/2017
9.21
 32,220 9.21 9.25 9.17 0 0 0
13/03/2017
9.21
 15,120 9.17 9.37 9.15 0 1,010 -0.0
10/03/2017
9.17
 22,280 9.15 9.37 9.17 0 0 0
09/03/2017
9.15
 28,440 9.17 9.37 9.15 50 5,730 -0.1
08/03/2017
9.17
 88,860 9.17 9.29 9.13 0 25,000 -0.6
07/03/2017
9.17
 13,020 9.17 9.21 9.01 0 0 0
06/03/2017
9.17
 5,310 9.17 9.37 9.17 0 0 0
03/03/2017
9.17
 13,230 8.96 9.17 8.96 0 0 0
02/03/2017
8.96
 16,250 8.96 9.37 8.96 100 0 0.0
01/03/2017
8.96
 14,210 9.21 9.21 8.96 0 0 0
28/02/2017
9.21
 7,130 9.17 9.33 9.21 0 0 0
27/02/2017
9.17
 8,360 9.21 9.29 9.17 160 0 0.0
24/02/2017
9.21
 11,190 9.25 9.33 9.21 0 0 0
23/02/2017
9.25
 12,040 9.25 9.33 9.17 0 0 0
22/02/2017
9.25
 2,990 9.17 9.25 9.21 0 0 0
21/02/2017
9.17
 15,450 9.13 9.33 9.17 0 0 0
20/02/2017
9.13
 12,120 9.25 9.33 9.13 0 0 0
17/02/2017
9.25
 3,310 9.25 9.29 9.25 0 0 0
16/02/2017
9.25
 26,400 9.25 9.25 9.25 0 0 0
15/02/2017
9.25
 15,120 9.25 9.37 9.25 0 0 0
14/02/2017
9.25
 26,100 9.37 9.37 9.21 40 0 0.0
13/02/2017
9.37
 18,800 9.27 9.37 9.17 0 0 0
10/02/2017
9.27
 7,060 9.29 9.49 9.27 0 0 0
09/02/2017
9.29
 35,060 8.96 9.29 9.05 0 0 0
08/02/2017
8.96
 37,070 8.96 9.05 8.92 0 0 0
07/02/2017
8.96
 52,080 8.92 9.01 8.88 0 0 0
06/02/2017
8.92
 36,930 8.92 8.96 8.84 0 10 -0.0
03/02/2017
8.92
 7,640 8.76 8.92 8.84 0 0 0
02/02/2017
8.76
 1,200 8.76 8.76 8.76 0 0 0
25/01/2017
8.76
 5,870 8.68 8.96 8.68 2,000 0 0.0
24/01/2017
8.68
 16,240 8.66 8.68 8.64 6,380 0 0.1
23/01/2017
8.66
 1,200 8.66 8.66 8.64 700 0 0.0
20/01/2017
8.66
 22,090 8.66 8.68 8.66 17,550 0 0.4
19/01/2017
8.66
 13,270 8.66 8.66 8.62 9,990 3,500 0.1
18/01/2017
8.66
 10,200 8.66 8.66 8.66 8,930 0 0.2
17/01/2017
8.66
 11,200 8.66 8.68 8.66 9,460 0 0.2
16/01/2017
8.66
 9,070 8.66 8.68 8.66 8,260 0 0.2
13/01/2017
8.66
 17,230 8.64 8.68 8.64 9,000 0 0.2
12/01/2017
8.64
 14,930 8.48 8.64 8.56 8,000 0 0.2
11/01/2017
8.48
 16,050 8.56 8.58 8.48 0 8,300 -0.2
10/01/2017
8.56
 32,120 8.54 8.56 8.54 0 0 0
09/01/2017
8.54
 7,500 8.48 8.54 8.48 0 0 0
06/01/2017
8.48
 10,310 8.43 8.48 8.43 0 0 0
05/01/2017
8.43
 960 8.43 8.43 8.43 0 0 0
04/01/2017
8.43
 11,210 8.43 8.43 8.43 0 0 0
03/01/2017
8.43
 6,600 8.43 8.43 8.35 0 0 0
30/12/2016
8.43
 18,180 8.35 8.43 8.37 0 0 0
29/12/2016
8.35
 17,150 8.35 8.37 8.35 0 0 0
28/12/2016
8.35
 12,580 8.39 8.48 8.35 0 0 0
27/12/2016
8.39
 18,580 8.35 8.43 8.37 0 0 0
26/12/2016
8.35
 49,360 8.35 8.39 8.35 0 0 0
23/12/2016
8.35
 6,810 8.39 8.56 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |