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)
08/09/2015
6.20
 2,600 6.20 6.23 6.20 0 0 0
07/09/2015
6.20
 3,610 6.17 6.20 6.17 0 0 0
04/09/2015
6.17
 3,256 6.17 6.17 6.13 0 0 0
03/09/2015
6.17
 42,500 6.17 6.17 6.13 0 0 0
01/09/2015
6.17
 7,107 6.17 6.17 6.17 0 0 0
31/08/2015
6.17
 10,630 6.17 6.17 6.13 0 0 0
28/08/2015
6.17
 49,500 6.17 6.20 6.17 0 0 0
27/08/2015
6.17
 42,830 6.17 6.17 5.56 1,700 0 0.0
26/08/2015
6.17
 17,600 6.13 6.17 6.13 0 0 0
25/08/2015
6.13
 106,102 6.10 6.13 6.07 47,000 0 0.8
24/08/2015
6.10
 203,920 6.10 6.13 6.03 152,700 10,000 2.6
21/08/2015
6.10
 105,245 6.17 6.17 6.10 37,700 0 0.7
20/08/2015
6.17
 25,705 6.17 6.20 6.17 500 0 0.0
19/08/2015
6.17
 11,200 6.17 6.17 6.17 0 0 0
18/08/2015
6.17
 52,715 6.17 6.17 6.13 0 0 0
17/08/2015
6.17
 21,715 6.17 6.17 6.10 2,200 0 0.0
14/08/2015
6.17
 16,705 6.17 6.17 6.10 0 0 0
13/08/2015
6.17
 32,500 6.23 6.23 6.17 0 0 0
12/08/2015
6.23
 22,710 6.23 6.23 6.17 0 0 0
11/08/2015
6.23
 16,100 6.20 6.23 6.13 0 0 0
10/08/2015
6.20
 14,100 6.27 6.27 6.17 0 0 0
07/08/2015
6.27
 41,601 6.23 6.27 6.17 0 0 0
06/08/2015
6.23
 8,860 6.23 6.23 6.20 0 50 -0.0
05/08/2015
6.23
 47,427 6.10 6.23 6.10 33,700 100 0.6
04/08/2015
6.10
 38,792 6.10 6.13 6.10 10,300 1,052 0.2
03/08/2015
6.10
 44,870 6.13 6.17 6.10 33,500 0 0.6
31/07/2015
6.13
 52,679 6.20 6.20 6.13 1,105 0 0.0
30/07/2015
6.20
 20,900 6.20 6.20 6.17 800 0 0.0
29/07/2015
6.20
 111,900 6.23 6.23 6.10 35,600 0 0.7
28/07/2015
6.23
 45,600 6.23 6.23 6.20 0 0 0
27/07/2015
6.23
 54,110 6.27 6.34 6.23 0 0 0
24/07/2015
6.27
 36,400 6.37 6.37 6.17 5,000 0 0.1
23/07/2015
6.37
 60,900 6.47 6.47 6.37 0 0 0
22/07/2015
6.47
 28,200 6.47 6.51 6.37 0 0 0
21/07/2015
6.47
 219,900 6.23 6.54 6.23 0 0 0
20/07/2015
6.23
 31,000 6.23 6.23 6.20 0 0 0
17/07/2015
6.23
 76,000 6.23 6.27 6.23 5,100 0 0.1
16/07/2015
6.23
 35,000 6.17 6.23 6.13 0 0 0
15/07/2015
6.17
 44,800 6.17 6.20 6.13 0 0 0
14/07/2015
6.17
 28,300 6.17 6.20 6.17 0 0 0
13/07/2015
6.17
 21,005 6.17 6.17 6.13 0 0 0
10/07/2015
6.17
 5,915 6.17 6.27 6.17 0 0 0
09/07/2015
6.17
 37,645 6.17 6.27 6.17 0 0 0
08/07/2015
6.17
 15,405 6.30 6.30 6.17 0 0 0
07/07/2015
6.30
 64,500 6.10 6.30 6.13 30,600 0 0.6
06/07/2015
6.10
 172,900 6.13 6.13 6.10 132,700 6,000 2.3
03/07/2015
6.13
 97,010 6.13 6.20 6.10 38,500 0 0.7
02/07/2015
6.13
 26,900 6.10 6.17 6.10 5,400 0 0.1
01/07/2015
6.10
 25,300 6.10 6.13 6.10 14,200 0 0.3
30/06/2015
6.10
 102,950 6.10 6.17 6.10 40,300 0 0.7
29/06/2015
6.10
 65,900 6.00 6.10 6.00 30,100 0 0.5
26/06/2015
6.00
 7,800 6.00 6.10 5.93 0 0 0
25/06/2015
6.00
 6,400 5.93 6.00 5.93 0 0 0
24/06/2015
5.93
 14,500 5.93 5.93 5.93 0 0 0
23/06/2015
5.93
 30,600 6.03 6.03 5.93 3,500 0 0.1
22/06/2015
6.03
 20,300 6.00 6.03 5.83 3,600 0 0.1
19/06/2015
6.00
 29,200 6.00 6.03 5.96 0 0 0
18/06/2015
6.00
 1,100 6.03 6.03 6.00 0 0 0
17/06/2015
6.03
 2,300 6.03 6.03 5.93 0 0 0
16/06/2015
6.03
 40,810 6.03 6.03 5.46 0 0 0
15/06/2015
6.03
 14,000 6.07 6.07 5.96 0 0 0
12/06/2015
6.07
 7,513 6.03 6.27 6.07 0 313 -0.0
11/06/2015
6.03
 42,500 6.03 6.03 5.96 0 0 0
10/06/2015
6.03
 103,340 6.00 6.03 5.93 0 2,500 -0.0
09/06/2015
6.00
 46,830 6.03 6.03 5.96 335 0 0.0
08/06/2015
6.03
 77,920 6.03 6.10 6.03 3,500 0 0.1
05/06/2015
6.03
 21,000 6.00 6.03 6.00 0 0 0
04/06/2015
6.00
 9,222 6.13 6.13 6.00 0 0 0
03/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
03/06/2015
6.13
 102,040 5.84 6.17 5.96 28,800 5,000 0.4
02/06/2015
5.84
 113,600 5.81 6.00 5.78 0 0 0
01/06/2015
5.81
 81,200 5.97 5.97 5.81 0 0 0
29/05/2015
5.97
 25,400 6.00 6.00 5.84 2,000 0 0.0
28/05/2015
6.00
 93,300 6.00 6.00 5.81 33,000 0 0.6
27/05/2015
6.00
 48,000 6.13 6.13 5.97 0 0 0
26/05/2015
6.13
 224,600 5.87 6.26 5.87 96,000 0 1.8
25/05/2015
5.87
 349,750 5.49 5.87 5.52 30,000 0 0.5
22/05/2015
5.49
 77,200 5.39 5.49 5.42 0 0 0
21/05/2015
5.39
 52,600 5.39 5.39 5.32 0 0 0
20/05/2015
5.39
 45,162 5.36 5.39 5.36 0 0 0
19/05/2015
5.36
 33,300 5.36 5.36 5.29 0 0 0
18/05/2015
5.36
 30,000 5.36 5.36 5.32 0 0 0
15/05/2015
5.36
 1,500 5.39 5.39 5.36 0 0 0
14/05/2015
5.39
 25,300 5.45 5.45 5.39 0 0 0
13/05/2015
5.45
 60,900 5.49 5.49 5.39 0 0 0
12/05/2015
5.49
 61,400 5.45 5.49 5.42 0 0 0
11/05/2015
5.45
 18,200 5.49 5.49 5.42 0 0 0
08/05/2015
5.49
 20,300 5.49 5.49 5.45 0 0 0
07/05/2015
5.49
 48,500 5.42 5.49 5.42 0 0 0
06/05/2015
5.42
 51,300 5.39 5.42 5.39 0 0 0
05/05/2015
5.39
 41,820 5.42 5.42 5.36 0 0 0
04/05/2015
5.42
 71,100 5.39 5.45 5.36 0 0 0
27/04/2015
5.39
 66,340 5.39 5.42 5.36 0 0 0
24/04/2015
5.39
 127,900 5.32 5.39 5.29 0 0 0
23/04/2015
5.32
 141,900 5.26 5.32 5.26 0 0 0
22/04/2015
5.26
 61,650 5.29 5.29 5.20 0 0 0
21/04/2015
5.29
 97,028 5.20 5.32 5.23 0 0 0
20/04/2015
5.20
 36,000 5.20 5.20 5.16 0 0 0
17/04/2015
5.20
 37,640 5.20 5.20 5.16 0 0 0
16/04/2015
5.20
 32,700 5.16 5.20 5.13 2,500 0 0.0
15/04/2015
5.16
 11,200 5.23 5.23 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |