CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-04) 		-0.35 -1.10% 866,900 -614,300 -19.6
31.60
32
31.90
2 tháng
(2025-10-06) 		-0.40 -1.25% 1,754,400 -1,215,800 -38.9
31.60
32.05
31.90
3 tháng
(2025-09-05) 		-0.85 -2.62% 2,364,300 -1,576,400 -50.5
31.60
32.60
31.90
6 tháng
(2025-06-09) 		-1.44 -4.36% 5,058,600 -2,842,800 -93.2
31.60
34.01
31.90
12 tháng
(2024-12-09) 		0.23 0.72% 7,811,200 -2,844,699 -93.3
29.47
36.96
31.90
24 tháng
(2023-12-15) 		9.82 45.07% 13,504,600 -2,864,699 -93.9
21.74
36.96
31.90
36 tháng
(2022-12-20) 		13.58 75.31% 18,205,200 -2,925,466 -98.3
17.70
36.96
31.90
60 tháng
(2020-12-30) 		18.53 141.76% 33,285,500 -2,307,599 -90.7
12.11
36.96
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
19.19
 6,400 19.19 19.19 19.19 0 0 -0.1
16/02/2023
19.19
 12,700 19.35 19.35 19.11 0 4,600 -0.1
15/02/2023
19.35
 100 19.27 19.35 19.35 0 0 -0.1
14/02/2023
19.27
 9,800 18.99 19.27 18.75 0 0 -0.1
13/02/2023
18.99
 1,200 19.11 19.43 18.99 0 0 -0.1
10/02/2023
19.11
 11,100 19.11 19.19 19.11 0 0 -0.1
09/02/2023
19.11
 3,000 19.11 19.11 19.03 0 0 -0.1
08/02/2023
19.11
 19,300 19.11 19.19 19.11 0 0 -0.1
07/02/2023
19.11
 10,600 19.47 19.55 18.95 0 3,000 -0.1
06/02/2023
19.47
 10,500 19.27 19.59 19.27 0 0 -0.0
03/02/2023
19.27
 4,200 19.55 19.55 19.27 0 0 -0.0
02/02/2023
19.55
 11,200 19.47 19.55 19.27 0 0 -0.0
01/02/2023
19.47
 15,400 19.43 19.59 19.27 0 1,500 -0.0
31/01/2023
19.43
 38,200 19.11 19.43 18.87 0 0 -0.0
30/01/2023
19.11
 40,500 18.95 19.27 18.87 0 3 -0.0
27/01/2023
18.95
 8,700 18.95 18.95 18.87 0 0 -0.0
19/01/2023
18.95
 18,300 18.75 18.95 18.51 0 1,800 -0.0
18/01/2023
18.75
 55,400 18.63 18.83 18.55 0 21,100 -0.5
17/01/2023
18.63
 5,800 18.55 18.67 18.15 0 1,000 -0.0
16/01/2023
18.55
 7,200 18.39 18.55 17.86 0 0 -0.1
13/01/2023
18.39
 10,300 18.55 18.75 18.39 0 2,400 -0.1
12/01/2023
18.55
 14,400 18.51 18.63 18.51 0 0 -0.0
11/01/2023
18.51
 19,900 18.47 18.71 18.23 0 0 -0.0
10/01/2023
18.47
 13,700 18.31 18.47 18.23 0 0 -0.0
09/01/2023
18.31
 46,100 18.27 18.35 18.11 0 0 -0.0
06/01/2023
18.27
 33,900 18.07 18.27 17.98 0 0 -0.0
05/01/2023
18.07
 13,400 18.11 18.39 18.07 0 7 -0.0
04/01/2023
18.11
 6,400 18.31 18.31 18.07 0 2,000 -0.0
03/01/2023
18.31
 24,100 18.15 18.31 17.82 0 4,051 -0.1
30/12/2022
18.15
 15,100 17.98 18.15 17.70 0 0 -0.0
29/12/2022
17.98
 24,100 17.70 17.98 17.70 0 0 -0.0
28/12/2022
17.70
 7,800 17.90 17.90 17.66 0 0 -0.0
27/12/2022
17.90
 15,700 17.74 17.90 17.66 0 15 -0.0
26/12/2022
17.74
 16,300 17.98 17.98 17.74 0 0 -0.0
23/12/2022
17.98
 7,600 17.70 17.98 17.70 0 0 -0.0
22/12/2022
17.70
 1,600 17.94 17.94 17.70 0 0 -0.0
21/12/2022
17.94
 39,600 18.02 18.02 17.66 0 0 -0.0
20/12/2022
18.02
 86,000 17.94 18.02 17.66 0 0 -0.0
19/12/2022
17.94
 15,800 18.07 18.07 17.58 0 0 -0.0
16/12/2022
18.07
 21,900 18.11 18.11 17.74 0 0 -0.0
15/12/2022
18.11
 20,100 18.07 18.11 17.78 0 200 -0.0
14/12/2022
18.07
 24,000 18.15 18.15 17.82 0 0 -0.0
13/12/2022
18.15
 6,900 17.98 18.15 17.82 0 0 -0.0
12/12/2022
17.98
 21,400 18.27 18.27 17.98 0 0 -0.0
09/12/2022
18.27
 11,900 18.15 18.27 17.78 0 0 -0.0
08/12/2022
18.15
 14,800 18.39 18.47 17.94 0 1,200 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
18.39
 9,000 17.94 18.39 18.15 0 0 -0.0
06/12/2022
17.94
 61,000 18.06 18.06 17.87 0 1,500 -0.0
05/12/2022
18.06
 22,300 17.75 18.21 17.91 0 2,400 -0.1
02/12/2022
17.75
 31,000 17.83 17.98 17.75 0 3,600 -0.1
01/12/2022
17.83
 35,000 17.68 17.83 17.60 0 7,000 -0.2
30/11/2022
17.68
 21,100 17.68 17.83 17.68 0 0 -0.1
29/11/2022
17.68
 38,900 17.91 18.21 17.56 0 0 -0.1
28/11/2022
17.91
 23,800 17.37 17.91 17.37 0 0 -0.1
25/11/2022
17.37
 9,300 17.07 17.41 17.18 0 0 -0.1
24/11/2022
17.07
 25,000 17.03 17.07 16.92 0 2,300 -0.1
23/11/2022
17.03
 112,100 17.07 17.11 16.92 0 0 -0.4
22/11/2022
17.07
 56,100 17.07 17.14 16.80 0 0 -0.4
21/11/2022
17.07
 36,400 17.03 17.07 16.46 0 17,808 -0.4
18/11/2022
17.03
 35,200 16.76 17.14 16.61 0 0 -0.5
17/11/2022
16.76
 45,300 16.95 17.37 16.61 0 0 -0.5
16/11/2022
16.95
 83,200 17.22 17.49 16.04 0 0 -0.5
15/11/2022
17.22
 40,400 17.83 17.83 16.61 0 0 -0.5
14/11/2022
17.83
 24,100 17.91 17.91 16.84 0 0 -0.5
11/11/2022
17.91
 21,400 17.91 18.44 17.83 0 0 -0.5
10/11/2022
17.91
 32,300 18.55 18.55 17.72 0 0 -0.5
09/11/2022
18.55
 6,000 18.67 18.67 18.40 0 0 -0.5
08/11/2022
18.67
 1,200 18.63 18.67 17.98 0 0 -0.5
07/11/2022
18.63
 47,100 18.86 19.05 18.14 0 19,500 -0.5
04/11/2022
18.86
 12,700 19.01 19.01 18.48 0 0 -0.0
03/11/2022
19.01
 600 19.05 19.05 19.01 0 0 -0.0
02/11/2022
19.05
 62,400 19.35 19.43 18.48 0 1,400 -0.0
01/11/2022
19.35
 18,600 18.94 19.54 18.94 0 0 -0.0
31/10/2022
18.94
 12,900 19.05 19.05 18.67 0 0 -0.0
28/10/2022
19.05
 59,000 19.01 19.05 18.82 0 0 -0.0
27/10/2022
19.01
 5,400 18.86 19.01 18.55 0 200 -0.0
26/10/2022
18.86
 18,100 18.67 19.05 18.67 0 0 0
25/10/2022
18.67
 25,000 18.52 19.05 18.06 0 4,000 -0.1
24/10/2022
18.52
 25,800 18.97 19.05 18.52 0 0 0
21/10/2022
18.97
 35,100 19.13 19.43 18.97 0 0 0
20/10/2022
19.13
 10,500 19.24 19.66 19.13 100 0 0.0
19/10/2022
19.24
 6,300 19.43 19.43 19.13 0 0 0
18/10/2022
19.43
 23,600 19.43 19.66 19.28 0 0 0.1
17/10/2022
19.43
 17,500 19.13 19.43 19.13 0 0 0.1
14/10/2022
19.13
 4,500 19.32 19.58 19.13 0 0 0.1
13/10/2022
19.32
 2,000 19.09 19.77 19.05 0 0 0.1
12/10/2022
19.09
 35,900 19.09 19.09 18.74 4,000 0 0.1
11/10/2022
19.09
 28,300 19.09 19.09 18.67 0 0 0.0
10/10/2022
19.09
 9,000 19.05 19.32 18.55 0 0 0.0
07/10/2022
19.05
 16,300 19.16 19.20 18.52 1,000 100 0.0
06/10/2022
19.16
 16,100 19.58 19.58 19.16 300 0 0.0
05/10/2022
19.58
 17,700 18.63 19.70 19.05 8,100 0 0.2
04/10/2022
18.63
 23,100 18.59 19.32 18.21 6,200 1,700 0.1
03/10/2022
18.59
 31,300 19.09 19.43 18.59 0 7 -0.0
30/09/2022
19.09
 29,200 19.09 19.09 18.74 2,700 1,200 0.0
29/09/2022
19.09
 49,200 19.35 19.81 19.09 0 0 -0.2
28/09/2022
19.35
 15,600 20.04 20.04 19.35 0 0 -0.2
27/09/2022
20.04
 9,400 20.08 20.08 19.62 0 0 -0.2
26/09/2022
20.08
 33,600 20.12 20.31 19.35 3,000 10,000 -0.2
23/09/2022
20.12
 18,600 20.27 20.73 20.00 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |