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)
23/08/2017
10.86
 7,520 10.80 10.95 10.84 60 0 0.0
22/08/2017
10.80
 130,320 10.67 10.84 10.55 72,430 0 1.8
21/08/2017
10.67
 74,120 10.80 10.80 10.67 40 0 0.0
18/08/2017
10.80
 22,870 10.76 10.82 10.67 230 0 0.0
17/08/2017
10.76
 56,550 10.80 10.89 10.63 0 0 0
16/08/2017
10.80
 69,210 10.80 10.82 10.63 0 0 0
15/08/2017
10.80
 62,100 10.93 10.97 10.70 0 0 0
14/08/2017
10.93
 35,440 10.89 11.18 10.84 0 0 0
11/08/2017
10.89
 56,740 10.80 10.89 10.74 0 0 0
10/08/2017
10.80
 62,220 10.67 10.86 10.67 0 0 0
09/08/2017
10.67
 142,590 10.97 11.14 10.67 0 93,450 -2.4
08/08/2017
10.97
 122,690 10.97 11.22 10.80 0 38,110 -1.0
07/08/2017
10.97
 210,490 11.39 11.48 10.97 1,200 138,050 -3.6
04/08/2017
11.39
 159,350 11.50 11.60 11.39 20,700 138,380 -3.2
03/08/2017
11.50
 400,630 11.43 11.81 11.35 73,000 276,000 -5.5
02/08/2017
11.43
 242,870 11.52 11.77 11.37 48,800 165,000 -3.2
01/08/2017
11.52
 99,940 11.60 11.60 11.48 20,000 0 0.5
31/07/2017
11.60
 64,620 11.73 11.73 11.52 12,800 1,100 0.3
28/07/2017
11.73
 56,400 11.64 11.73 11.60 11,200 5,600 0.2
27/07/2017
11.64
 111,990 11.73 11.73 11.52 22,050 11,100 0.3
26/07/2017
11.73
 111,630 11.86 11.90 11.73 6,570 0 0.2
25/07/2017
11.86
 115,110 11.83 11.90 11.73 6,740 410 0.2
24/07/2017
11.83
 78,080 12.07 12.07 11.81 0 8,000 -0.2
21/07/2017
12.07
 80,130 12.24 12.32 11.98 0 4,200 -0.1
20/07/2017
12.24
 154,750 12.00 12.57 12.00 0 7,100 -0.2
19/07/2017
12.00
 72,710 12.05 12.05 11.86 0 0 0
18/07/2017
12.05
 77,820 12.02 12.05 11.92 190 0 0.0
17/07/2017
12.02
 91,500 12.09 12.13 11.88 0 0 0
14/07/2017
12.09
 65,510 12.11 12.11 11.90 0 0 0
13/07/2017
12.11
 49,100 11.98 12.15 11.94 0 0 0
12/07/2017
11.98
 75,210 11.98 12.02 11.92 0 0 0
11/07/2017
11.98
 191,460 11.41 12.07 11.39 29,350 0 0.8
10/07/2017
11.41
 76,400 11.60 11.60 11.41 14,500 0 0.4
07/07/2017
11.60
 198,260 11.56 11.62 11.35 40,050 0 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |