CTCP Thủy điện Miền Trung (chp)

28
-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)
23/06/2016
8.31
 49,011 8.31 8.35 8.31 0 0 0
22/06/2016
8.31
 44,767 8.31 8.39 8.27 0 0 0
21/06/2016
8.31
 48,900 8.23 8.35 8.23 0 0 0
20/06/2016
8.23
 43,800 8.11 8.23 8.11 0 0 0
17/06/2016
8.11
 114,000 7.99 8.15 7.95 0 0 0
16/06/2016
7.99
 120,837 7.95 7.99 7.95 5,000 0 0.1
15/06/2016
7.95
 61,200 7.95 7.95 7.86 5,000 0 0.1
14/06/2016
7.95
 17,500 7.86 7.95 7.74 6,400 0 0.1
13/06/2016
7.86
 15,587 7.91 7.91 7.74 7,900 0 0.2
10/06/2016
7.91
 16,332 7.86 7.95 7.82 7,200 0 0.1
09/06/2016
7.86
 20,700 7.82 7.86 7.82 15,200 0 0.3
08/06/2016
7.82
 20,056 7.82 7.86 7.82 6,100 0 0.1
07/06/2016
7.82
 3,085 7.86 7.86 7.82 3,000 0 0.1
06/06/2016
7.86
 10,520 7.95 7.95 7.86 0 0 0
03/06/2016
7.95
 58,165 7.86 7.95 7.86 0 0 0
02/06/2016
7.86
 5,697 7.86 7.91 7.86 0 90 -0.0
01/06/2016
7.86
 30,700 7.82 7.86 7.82 0 0 0
31/05/2016
7.82
 65,400 7.82 7.86 7.82 15,000 0 0.3
30/05/2016
7.82
 126,320 7.70 7.82 7.66 40,800 100 0.8
27/05/2016
7.70
 12,300 7.66 7.70 7.66 8,800 0 0.2
26/05/2016
7.66
 38,755 7.66 7.66 7.66 38,100 0 0.7
25/05/2016
7.66
 2,903 7.66 7.66 7.66 2,300 0 0.0
24/05/2016
7.66
 19,200 7.66 7.70 7.66 200,000 0 3.6
23/05/2016
7.66
 13,600 7.74 7.74 7.66 0 0 0
20/05/2016
7.74
 2,205 7.74 7.74 7.74 0 0 0
19/05/2016
7.74
 38,175 7.74 7.74 7.70 3,700 24,700 -0.4
18/05/2016
7.74
 50,050 7.66 7.86 7.66 25,300 100 0.5
17/05/2016
7.66
 49,900 7.50 7.66 7.50 17,200 0 0.3
16/05/2016
7.50
 110,555 7.38 7.54 7.38 32,600 0 0.6
13/05/2016
7.38
 17,800 7.38 7.38 7.33 11,900 0 0.2
12/05/2016
7.38
 8,200 7.33 7.38 7.25 5,300 0 0.1
11/05/2016
7.33
 22,247 7.33 7.33 7.17 4,000 0 0.1
10/05/2016
7.33
 23,100 7.33 7.33 7.13 0 0 0
09/05/2016
7.33
 128,000 7.17 7.50 7.17 0 0 0
06/05/2016
7.17
 53,100 7.13 7.21 7.09 0 0 0
05/05/2016
7.13
 25,100 7.33 7.33 7.13 0 0 0
04/05/2016
7.33
 53,300 7.38 7.42 7.33 22,100 16,300 0.1
29/04/2016
7.38
 1,500 7.46 7.46 7.38 1,400 0 0.0
28/04/2016
7.46
 25,800 7.38 7.46 7.33 13,500 0 0.2
27/04/2016
7.38
 49,752 7.29 7.42 7.33 22,200 3,500 0.3
26/04/2016
7.29
 47,410 7.29 7.38 7.17 40,800 2,500 0.7
25/04/2016
7.29
 27,860 7.50 7.50 7.13 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 16%
22/04/2016
7.50
 24,600 7.54 7.62 7.33 0 0 0
21/04/2016
7.54
 66,900 7.69 7.69 7.50 100 0 0.0
20/04/2016
7.69
 68,718 7.58 7.80 7.58 0 42 -0.0
19/04/2016
7.58
 60,950 7.69 7.69 7.50 0 13,828 -0.3
15/04/2016
7.69
 67,125 7.58 7.73 7.58 5,000 0 0.1
14/04/2016
7.58
 44,966 7.50 7.65 7.50 0 0 0
13/04/2016
7.50
 53,940 7.54 7.58 7.50 0 0 0
12/04/2016
7.54
 24,700 7.50 7.58 7.50 5,100 0 0.1
11/04/2016
7.50
 16,300 7.61 7.65 7.50 1,000 0 0.0
08/04/2016
7.61
 16,250 7.50 7.69 7.61 0 0 0
07/04/2016
7.50
 2,600 7.54 7.54 7.46 0 0 0
06/04/2016
7.54
 10,315 7.54 7.54 7.50 0 5,080 -0.1
05/04/2016
7.54
 18,600 7.54 7.54 7.50 0 3,600 -0.1
04/04/2016
7.54
 19,500 7.65 7.65 7.54 0 16,400 -0.3
01/04/2016
7.65
 13,200 7.65 7.65 7.58 0 0 0
31/03/2016
7.65
 25,800 7.61 7.69 7.58 0 0 0
30/03/2016
7.61
 13,270 7.58 7.61 7.58 0 0 0
29/03/2016
7.58
 9,000 7.54 7.61 7.58 0 0 0
28/03/2016
7.54
 2,600 7.50 7.58 7.54 0 0 0
25/03/2016
7.50
 9,400 7.54 7.54 7.50 4,000 0 0.1
24/03/2016
7.54
 2,500 7.50 7.54 7.50 1,500 0 0.0
23/03/2016
7.50
 11,400 7.50 7.54 7.50 3,300 0 0.1
22/03/2016
7.50
 9,110 7.50 7.54 7.50 4,600 0 0.1
21/03/2016
7.50
 28,200 7.61 7.61 7.50 16,100 0 0.3
18/03/2016
7.61
 22,300 7.58 7.61 7.50 5,000 0 0.1
17/03/2016
7.58
 2,010 7.61 7.61 7.58 0 0 0
16/03/2016
7.61
 22,332 7.50 7.61 7.50 0 0 0
15/03/2016
7.50
 64,578 7.43 7.50 7.43 19,600 0 0.4
14/03/2016
7.43
 45,800 7.43 7.46 7.43 28,800 31,000 -0.0
11/03/2016
7.43
 25,200 7.39 7.43 7.39 20,000 21,000 -0.0
10/03/2016
7.39
 26,040 7.39 7.43 7.39 0 6,000 -0.1
09/03/2016
7.39
 37,700 7.39 7.43 7.39 0 19,000 -0.4
08/03/2016
7.39
 50,800 7.35 7.43 7.35 0 23,400 -0.5
07/03/2016
7.35
 17,800 7.35 7.35 7.35 0 8,000 -0.2
04/03/2016
7.35
 32,980 7.35 7.35 7.35 14,400 14,000 0.0
03/03/2016
7.35
 29,280 7.35 7.35 7.31 0 3,560 -0.1
02/03/2016
7.35
 31,600 7.16 7.50 7.20 0 16,700 -0.3
01/03/2016
7.16
 20,010 7.50 7.50 7.16 0 4,100 -0.1
29/02/2016
7.50
 3,908 7.50 7.50 7.50 0 0 0
26/02/2016
7.50
 19,036 7.50 7.50 7.50 0 0 0
25/02/2016
7.50
 11,800 7.50 7.50 7.50 0 0 0
24/02/2016
7.50
 17,600 7.58 7.58 7.31 7,200 0 0.1
23/02/2016
7.58
 47,390 7.58 7.58 7.58 352,100 0 6.8
22/02/2016
7.58
 18,210 7.65 7.65 7.50 6,800 0 0.1
19/02/2016
7.65
 33,336 7.69 7.69 7.61 10,000 30,500 -0.4
18/02/2016
7.69
 90,300 7.69 7.73 7.61 0 23,000 -0.5
17/02/2016
7.69
 79,600 7.69 7.69 7.65 22,000 30,800 -0.2
16/02/2016
7.69
 87,730 7.69 7.69 7.69 0 0 0
15/02/2016
7.69
 57,600 7.69 7.69 7.50 10,000 0 0.2
05/02/2016
7.69
 48,046 7.69 7.69 7.69 0 0 0
04/02/2016
7.69
 61,504 7.39 7.69 7.58 0 0 0
03/02/2016
7.39
 8,630 7.28 7.39 7.24 0 5,000 -0.1
02/02/2016
7.28
 12,120 7.28 7.31 7.24 0 0 0
01/02/2016
7.28
 10,810 7.28 7.28 7.28 0 0 0
29/01/2016
7.28
 4,236 7.28 7.35 7.28 0 0 0
28/01/2016
7.28
 10,850 7.39 7.39 7.24 0 0 0
27/01/2016
7.39
 22,100 7.35 7.43 7.31 0 0 0
26/01/2016
7.35
 8,950 7.28 7.43 7.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |