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)
06/07/2017
11.56
 60,740 11.69 11.73 11.48 12,200 0 0.3
05/07/2017
11.69
 56,810 11.64 11.77 11.60 12,400 0 0.3
04/07/2017
11.64
 28,430 11.69 11.79 11.64 5,300 0 0.1
03/07/2017
11.69
 72,430 11.45 11.73 11.41 14,400 0 0.4
30/06/2017
11.45
 68,540 11.48 11.48 11.39 13,500 0 0.4
29/06/2017
11.48
 75,710 11.48 11.56 11.39 17,000 0 0.5
28/06/2017
11.48
 49,460 11.45 11.52 11.39 12,110 0 0.3
27/06/2017
11.45
 157,350 11.43 11.60 11.27 30,400 0 0.8
26/06/2017
11.43
 136,710 11.14 11.56 11.14 25,050 0 0.7
23/06/2017
11.14
 44,900 11.18 11.29 11.12 0 15,500 -0.4
22/06/2017
11.18
 110,420 11.14 11.35 11.14 0 90 -0.0
21/06/2017
11.14
 144,280 10.93 11.14 10.72 0 0 0
20/06/2017
10.93
 51,040 10.97 10.97 10.80 560 0 0.0
19/06/2017
10.97
 71,360 10.63 11.35 10.76 0 0 0
16/06/2017
10.63
 152,380 10.29 10.67 10.29 350 3,810 -0.1
15/06/2017
10.29
 102,430 10.25 10.38 10.21 200 0 0.0
14/06/2017
10.25
 54,620 10.38 10.38 10.25 3,300 5,000 -0.0
13/06/2017
10.38
 51,980 10.42 10.42 10.34 1,500 0 0.0
12/06/2017
10.42
 36,730 10.46 10.48 10.38 0 0 0
09/06/2017
10.46
 74,750 10.48 10.53 10.29 9,680 170 0.2
08/06/2017
10.48
 70,220 10.59 10.59 10.34 1,000 0 0.0
07/06/2017
10.59
 171,000 10.34 10.63 10.38 8,800 20 0.2
06/06/2017
10.34
 140,580 10.25 10.34 10.19 1,300 0 0.0
05/06/2017
10.25
 67,680 10.25 10.34 10.19 250 0 0.0
02/06/2017
10.25
 286,030 9.87 10.42 10.06 0 50 -0.0
01/06/2017
9.87
 106,310 9.51 9.87 9.58 0 0 0
31/05/2017
9.51
 25,730 9.47 9.70 9.47 0 10 -0.0
30/05/2017
9.47
 54,550 9.37 9.70 9.37 6,000 40 0.1
29/05/2017
9.37
 100,930 9.37 9.37 9.32 1,670 0 0.0
26/05/2017
9.37
 79,460 9.41 9.41 9.28 1,670 0 0.0
25/05/2017
9.41
 90,070 9.32 9.43 9.24 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
9.32
 139,900 9.32 9.35 9.24 2,050 0 0.0
23/05/2017
9.32
 78,660 9.34 9.42 9.30 0 0 0
22/05/2017
9.34
 62,580 9.36 9.44 9.28 4,200 20 0.1
19/05/2017
9.36
 51,110 9.25 9.40 9.25 0 0 0
18/05/2017
9.25
 83,550 9.23 9.25 9.21 50 0 0.0
17/05/2017
9.23
 96,530 9.21 9.28 9.17 0 21,050 -0.5
16/05/2017
9.21
 165,230 9.25 9.40 9.21 0 14,000 -0.3
15/05/2017
9.25
 155,750 9.44 9.44 9.13 0 0 0
12/05/2017
9.44
 156,850 9.64 9.64 9.44 100 26,150 -0.6
11/05/2017
9.64
 416,090 9.19 9.64 9.19 3,060 0 0.1
10/05/2017
9.19
 64,290 9.17 9.23 9.13 0 21,400 -0.5
09/05/2017
9.17
 136,940 9.25 9.28 9.05 11,650 20,300 -0.2
08/05/2017
9.25
 36,070 9.19 9.32 9.19 3,200 0 0.1
05/05/2017
9.19
 24,490 9.28 9.28 9.17 0 6,270 -0.1
04/05/2017
9.28
 157,600 9.28 9.36 9.28 0 18,840 -0.4
03/05/2017
9.28
 131,100 8.97 9.38 8.97 9,200 19,000 -0.2
28/04/2017
8.97
 27,650 8.93 8.97 8.93 0 0 0
27/04/2017
8.93
 19,000 8.87 8.95 8.83 100 0 0.0
26/04/2017
8.87
 29,880 8.91 8.93 8.85 0 0 0
25/04/2017
8.91
 45,840 8.95 9.05 8.91 0 0 0
24/04/2017
8.95
 54,890 9.09 9.17 8.95 0 0 0
21/04/2017
9.09
 10,410 9.17 9.17 8.99 0 0 0
20/04/2017
9.17
 110,550 8.89 9.21 8.95 0 0 0
19/04/2017
8.89
 27,990 8.95 8.95 8.89 0 0 0
18/04/2017
8.95
 8,580 8.97 8.97 8.91 0 0 0
17/04/2017
8.97
 35,470 9.01 9.01 8.89 0 0 0
14/04/2017
9.01
 25,760 8.97 9.01 8.85 0 0 0
13/04/2017
8.97
 15,000 8.97 9.01 8.93 0 0 0
12/04/2017
8.97
 55,660 8.93 9.05 8.93 0 0 0
11/04/2017
8.93
 62,880 9.03 9.03 8.93 0 0 0
10/04/2017
9.03
 48,080 9.01 9.03 9.01 0 0 0
07/04/2017
9.01
 38,470 9.03 9.03 9.01 0 0 0
05/04/2017
9.03
 100,450 9.01 9.03 9.01 0 0 0
04/04/2017
9.01
 62,110 9.03 9.05 9.01 0 0 0
03/04/2017
9.03
 26,000 9.01 9.05 9.01 0 0 0
31/03/2017
9.01
 17,640 9.03 9.09 9.01 0 0 0
30/03/2017
9.03
 13,820 9.05 9.25 8.97 0 0 0
29/03/2017
9.05
 35,450 8.91 9.05 8.91 0 0 0
28/03/2017
8.91
 5,590 8.93 9.25 8.91 0 0 0
27/03/2017
8.93
 3,590 8.89 8.93 8.89 0 1,000 -0.0
24/03/2017
8.89
 36,340 9.01 9.01 8.85 0 9,000 -0.2
23/03/2017
9.01
 3,020 8.89 9.01 8.87 0 700 -0.0
22/03/2017
8.89
 6,730 8.89 8.93 8.89 0 0 0
21/03/2017
8.89
 9,810 8.91 8.91 8.89 0 1,700 -0.0
20/03/2017
8.91
 1,110 8.91 8.91 8.85 0 0 0
17/03/2017
8.91
 12,460 8.89 8.93 8.89 30 0 0.0
16/03/2017
8.89
 22,530 8.89 8.89 8.85 0 6,900 -0.2
15/03/2017
8.89
 9,060 8.89 9.01 8.89 0 0 0
14/03/2017
8.89
 32,220 8.89 8.93 8.85 0 0 0
13/03/2017
8.89
 15,120 8.85 9.05 8.83 0 1,010 -0.0
10/03/2017
8.85
 22,280 8.83 9.05 8.85 0 0 0
09/03/2017
8.83
 28,440 8.85 9.05 8.83 50 5,730 -0.1
08/03/2017
8.85
 88,860 8.85 8.97 8.81 0 25,000 -0.6
07/03/2017
8.85
 13,020 8.85 8.89 8.69 0 0 0
06/03/2017
8.85
 5,310 8.85 9.05 8.85 0 0 0
03/03/2017
8.85
 13,230 8.66 8.85 8.66 0 0 0
02/03/2017
8.66
 16,250 8.66 9.05 8.66 100 0 0.0
01/03/2017
8.66
 14,210 8.89 8.89 8.66 0 0 0
28/02/2017
8.89
 7,130 8.85 9.01 8.89 0 0 0
27/02/2017
8.85
 8,360 8.89 8.97 8.85 160 0 0.0
24/02/2017
8.89
 11,190 8.93 9.01 8.89 0 0 0
23/02/2017
8.93
 12,040 8.93 9.01 8.85 0 0 0
22/02/2017
8.93
 2,990 8.85 8.93 8.89 0 0 0
21/02/2017
8.85
 15,450 8.81 9.01 8.85 0 0 0
20/02/2017
8.81
 12,120 8.93 9.01 8.81 0 0 0
17/02/2017
8.93
 3,310 8.93 8.97 8.93 0 0 0
16/02/2017
8.93
 26,400 8.93 8.93 8.93 0 0 0
15/02/2017
8.93
 15,120 8.93 9.05 8.93 0 0 0
14/02/2017
8.93
 26,100 9.05 9.05 8.89 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |