CTCP Thủy điện Miền Trung (chp)

26.15
0.15
(0.58%)
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
(2026-08-18) 		0.03 0.13% 191,100 -63,400 -1.8
25.50
29.05
26.15
2 tháng
(2026-07-20) 		0.36 1.41% 608,000 -63,400 -1.8
25.26
29.05
26.15
3 tháng
(2026-06-19) 		0.17 0.67% 797,500 -63,400 -1.8
25.26
29.05
26.15
6 tháng
(2026-03-23) 		-0.34 -1.29% 1,795,900 -157,000 -4.6
24.24
29.05
26.15
12 tháng
(2025-09-22) 		-1.36 -4.97% 7,440,700 -3,516,400 -105.0
23.40
29.05
26.15
24 tháng
(2024-09-27) 		-0.06 -0.22% 14,101,500 -4,868,100 -150.6
20.45
31.11
26.15
36 tháng
(2023-10-03) 		9.04 53.34% 19,632,100 -4,895,500 -151.4
16.96
31.11
26.15
60 tháng
(2021-10-13) 		13.79 112.98% 33,125,300 -4,881,907 -158.6
12.21
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2016
7.44
 20,256 7.47 7.47 7.11 0 0 0
24/06/2016
7.47
 78,400 7.51 7.51 7.18 0 0 0
23/06/2016
7.51
 49,011 7.51 7.55 7.51 0 0 0
22/06/2016
7.51
 44,767 7.51 7.58 7.47 0 0 0
21/06/2016
7.51
 48,900 7.44 7.55 7.44 0 0 0
20/06/2016
7.44
 43,800 7.33 7.44 7.33 0 0 0
17/06/2016
7.33
 114,000 7.22 7.36 7.18 0 0 0
16/06/2016
7.22
 120,837 7.18 7.22 7.18 5,000 0 0.1
15/06/2016
7.18
 61,200 7.18 7.18 7.11 5,000 0 0.1
14/06/2016
7.18
 17,500 7.11 7.18 6.99 6,400 0 0.1
13/06/2016
7.11
 15,587 7.14 7.14 6.99 7,900 0 0.2
10/06/2016
7.14
 16,332 7.11 7.18 7.07 7,200 0 0.1
09/06/2016
7.11
 20,700 7.07 7.11 7.07 15,200 0 0.3
08/06/2016
7.07
 20,056 7.07 7.11 7.07 6,100 0 0.1
07/06/2016
7.07
 3,085 7.11 7.11 7.07 3,000 0 0.1
06/06/2016
7.11
 10,520 7.18 7.18 7.11 0 0 0
03/06/2016
7.18
 58,165 7.11 7.18 7.11 0 0 0
02/06/2016
7.11
 5,697 7.11 7.14 7.11 0 90 -0.0
01/06/2016
7.11
 30,700 7.07 7.11 7.07 0 0 0
31/05/2016
7.07
 65,400 7.07 7.11 7.07 15,000 0 0.3
30/05/2016
7.07
 126,320 6.96 7.07 6.92 40,800 100 0.8
27/05/2016
6.96
 12,300 6.92 6.96 6.92 8,800 0 0.2
26/05/2016
6.92
 38,755 6.92 6.92 6.92 38,100 0 0.7
25/05/2016
6.92
 2,903 6.92 6.92 6.92 2,300 0 0.0
24/05/2016
6.92
 19,200 6.92 6.96 6.92 200,000 0 3.6
23/05/2016
6.92
 13,600 6.99 6.99 6.92 0 0 0
20/05/2016
6.99
 2,205 6.99 6.99 6.99 0 0 0
19/05/2016
6.99
 38,175 6.99 6.99 6.96 3,700 24,700 -0.4
18/05/2016
6.99
 50,050 6.92 7.11 6.92 25,300 100 0.5
17/05/2016
6.92
 49,900 6.77 6.92 6.77 17,200 0 0.3
16/05/2016
6.77
 110,555 6.66 6.81 6.66 32,600 0 0.6
13/05/2016
6.66
 17,800 6.66 6.66 6.63 11,900 0 0.2
12/05/2016
6.66
 8,200 6.63 6.66 6.55 5,300 0 0.1
11/05/2016
6.63
 22,247 6.63 6.63 6.48 4,000 0 0.1
10/05/2016
6.63
 23,100 6.63 6.63 6.44 0 0 0
09/05/2016
6.63
 128,000 6.48 6.77 6.48 0 0 0
06/05/2016
6.48
 53,100 6.44 6.52 6.41 0 0 0
05/05/2016
6.44
 25,100 6.63 6.63 6.44 0 0 0
04/05/2016
6.63
 53,300 6.66 6.70 6.63 22,100 16,300 0.1
29/04/2016
6.66
 1,500 6.74 6.74 6.66 1,400 0 0.0
28/04/2016
6.74
 25,800 6.66 6.74 6.63 13,500 0 0.2
27/04/2016
6.66
 49,752 6.59 6.70 6.63 22,200 3,500 0.3
26/04/2016
6.59
 47,410 6.59 6.66 6.48 40,800 2,500 0.7
25/04/2016
6.59
 27,860 6.77 6.77 6.44 0 0 0
22/04/2016: Cổ tức tiền mặt tỉ lệ: 16%
22/04/2016
6.77
 24,600 6.81 6.88 6.63 0 0 0
21/04/2016
6.81
 66,900 6.95 6.95 6.78 100 0 0.0
20/04/2016
6.95
 68,718 6.84 7.05 6.84 0 42 -0.0
19/04/2016
6.84
 60,950 6.95 6.95 6.78 0 13,828 -0.3
15/04/2016
6.95
 67,125 6.84 6.98 6.84 5,000 0 0.1
14/04/2016
6.84
 44,966 6.78 6.91 6.78 0 0 0
13/04/2016
6.78
 53,940 6.81 6.84 6.78 0 0 0
12/04/2016
6.81
 24,700 6.78 6.84 6.78 5,100 0 0.1
11/04/2016
6.78
 16,300 6.88 6.91 6.78 1,000 0 0.0
08/04/2016
6.88
 16,250 6.78 6.95 6.88 0 0 0
07/04/2016
6.78
 2,600 6.81 6.81 6.74 0 0 0
06/04/2016
6.81
 10,315 6.81 6.81 6.78 0 5,080 -0.1
05/04/2016
6.81
 18,600 6.81 6.81 6.78 0 3,600 -0.1
04/04/2016
6.81
 19,500 6.91 6.91 6.81 0 16,400 -0.3
01/04/2016
6.91
 13,200 6.91 6.91 6.84 0 0 0
31/03/2016
6.91
 25,800 6.88 6.95 6.84 0 0 0
30/03/2016
6.88
 13,270 6.84 6.88 6.84 0 0 0
29/03/2016
6.84
 9,000 6.81 6.88 6.84 0 0 0
28/03/2016
6.81
 2,600 6.78 6.84 6.81 0 0 0
25/03/2016
6.78
 9,400 6.81 6.81 6.78 4,000 0 0.1
24/03/2016
6.81
 2,500 6.78 6.81 6.78 1,500 0 0.0
23/03/2016
6.78
 11,400 6.78 6.81 6.78 3,300 0 0.1
22/03/2016
6.78
 9,110 6.78 6.81 6.78 4,600 0 0.1
21/03/2016
6.78
 28,200 6.88 6.88 6.78 16,100 0 0.3
18/03/2016
6.88
 22,300 6.84 6.88 6.78 5,000 0 0.1
17/03/2016
6.84
 2,010 6.88 6.88 6.84 0 0 0
16/03/2016
6.88
 22,332 6.78 6.88 6.78 0 0 0
15/03/2016
6.78
 64,578 6.71 6.78 6.71 19,600 0 0.4
14/03/2016
6.71
 45,800 6.71 6.74 6.71 28,800 31,000 -0.0
11/03/2016
6.71
 25,200 6.68 6.71 6.68 20,000 21,000 -0.0
10/03/2016
6.68
 26,040 6.68 6.71 6.68 0 6,000 -0.1
09/03/2016
6.68
 37,700 6.68 6.71 6.68 0 19,000 -0.4
08/03/2016
6.68
 50,800 6.64 6.71 6.64 0 23,400 -0.5
07/03/2016
6.64
 17,800 6.64 6.64 6.64 0 8,000 -0.2
04/03/2016
6.64
 32,980 6.64 6.64 6.64 14,400 14,000 0.0
03/03/2016
6.64
 29,280 6.64 6.64 6.61 0 3,560 -0.1
02/03/2016
6.64
 31,600 6.47 6.78 6.51 0 16,700 -0.3
01/03/2016
6.47
 20,010 6.78 6.78 6.47 0 4,100 -0.1
29/02/2016
6.78
 3,908 6.78 6.78 6.78 0 0 0
26/02/2016
6.78
 19,036 6.78 6.78 6.78 0 0 0
25/02/2016
6.78
 11,800 6.78 6.78 6.78 0 0 0
24/02/2016
6.78
 17,600 6.84 6.84 6.61 7,200 0 0.1
23/02/2016
6.84
 47,390 6.84 6.84 6.84 352,100 0 6.8
22/02/2016
6.84
 18,210 6.91 6.91 6.78 6,800 0 0.1
19/02/2016
6.91
 33,336 6.95 6.95 6.88 10,000 30,500 -0.4
18/02/2016
6.95
 90,300 6.95 6.98 6.88 0 23,000 -0.5
17/02/2016
6.95
 79,600 6.95 6.95 6.91 22,000 30,800 -0.2
16/02/2016
6.95
 87,730 6.95 6.95 6.95 0 0 0
15/02/2016
6.95
 57,600 6.95 6.95 6.78 10,000 0 0.2
05/02/2016
6.95
 48,046 6.95 6.95 6.95 0 0 0
04/02/2016
6.95
 61,504 6.68 6.95 6.84 0 0 0
03/02/2016
6.68
 8,630 6.57 6.68 6.54 0 5,000 -0.1
02/02/2016
6.57
 12,120 6.57 6.61 6.54 0 0 0
01/02/2016
6.57
 10,810 6.57 6.57 6.57 0 0 0
29/01/2016
6.57
 4,236 6.57 6.64 6.57 0 0 0
28/01/2016
6.57
 10,850 6.68 6.68 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |