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)
03/08/2016
7.99
 45,134 8.03 8.03 7.99 38,500 0 0.8
02/08/2016
8.03
 11,616 8.03 8.03 8.03 11,500 0 0.2
01/08/2016
8.03
 19,225 8.03 8.03 8.03 18,500 0 0.4
29/07/2016
8.03
 22,500 8.03 8.07 8.03 15,000 0 0.3
28/07/2016
8.03
 10,620 8.03 8.07 8.03 4,900 0 0.1
27/07/2016
8.03
 18,301 8.03 8.03 8.03 6,800 0 0.1
26/07/2016
8.03
 56,100 8.03 8.07 8.03 27,000 0 0.5
25/07/2016
8.03
 56,800 7.99 8.07 8.03 26,300 0 0.5
22/07/2016
7.99
 14,900 8.03 8.03 7.99 9,000 0 0.2
21/07/2016
8.03
 22,700 8.03 8.03 7.99 0 0 0
20/07/2016
8.03
 17,905 8.03 8.07 8.03 2,000 0 0.0
19/07/2016
8.03
 5,290 8.03 8.03 8.03 0 0 0
18/07/2016
8.03
 10,005 8.03 8.07 8.03 0 0 0
15/07/2016
8.03
 3,313 8.15 8.15 8.03 0 0 0
14/07/2016
8.15
 25,850 8.15 8.15 8.07 0 0 0
13/07/2016
8.15
 8,710 8.03 8.15 8.03 0 0 0
12/07/2016
8.03
 8,650 8.07 8.07 7.95 100 0 0.0
11/07/2016
8.07
 970 8.11 8.11 7.99 0 0 0
08/07/2016
8.11
 46,600 8.07 8.15 8.11 0 0 0
07/07/2016
8.07
 18,100 8.07 8.07 8.07 0 0 0
06/07/2016
8.07
 1,100 8.15 8.15 8.07 0 0 0
05/07/2016
8.15
 16,150 8.03 8.15 8.03 0 0 0
04/07/2016
8.03
 10,000 8.15 8.15 8.03 0 0 0
01/07/2016
8.15
 6,500 8.35 8.35 8.15 0 0 0
30/06/2016
8.35
 63,222 8.07 8.35 7.86 307,900 0 6.3
29/06/2016
8.07
 4,600 8.15 8.15 8.07 0 0 0
28/06/2016
8.15
 22,900 8.23 8.23 7.74 0 0 0
27/06/2016
8.23
 20,256 8.27 8.27 7.86 0 0 0
24/06/2016
8.27
 78,400 8.31 8.31 7.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |