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)
11/01/2024
19.50
 30,600 19.53 19.53 19.31 0 0 0
10/01/2024
19.53
 25,400 19.35 19.53 19.35 0 200 -0.0
09/01/2024
19.38
 31,500 19.23 19.38 19.23 0 0 0
08/01/2024
19.31
 9,500 19.08 19.38 19.08 0 0 0
05/01/2024
19.08
 6,100 19.08 19.16 19.08 0 0 0
04/01/2024
19.16
 22,500 19.08 19.23 19.04 0 0 0
03/01/2024
19.08
 15,400 19.38 19.38 19.01 0 0 0
02/01/2024
19.01
 11,600 19.01 19.01 18.93 0 1,500 -0.0
01/01/2024
19.01
 9,700 18.78 19.01 18.78 0 0 0
29/12/2023
19.01
 9,700 18.78 19.01 18.78 0 0 0
28/12/2023
18.78
 15,200 18.93 18.93 18.67 0 0 0
27/12/2023
18.67
 4,700 19.42 19.42 18.67 0 0 0
26/12/2023: Cổ tức tiền mặt tỉ lệ: 8%
26/12/2023
18.71
 24,900 19.16 19.16 18.44 0 0 0
25/12/2023
18.56
 23,100 18.77 18.92 18.19 0 900 -0.0
22/12/2023
18.77
 24,700 18.27 18.88 18.19 0 0 0
21/12/2023
18.63
 15,800 18.34 18.63 18.34 0 0 0
20/12/2023
18.30
 45,400 18.56 18.56 18.12 0 0 0
19/12/2023
18.56
 19,100 18.34 19.65 18.34 0 0 0
18/12/2023
18.41
 74,900 18.34 18.52 18.34 0 0 0
15/12/2023
18.34
 21,800 18.19 18.34 18.19 0 0 0
14/12/2023
18.19
 10,700 18.05 18.19 18.05 0 0 0
13/12/2023
17.87
 8,500 17.87 18.05 17.87 0 0 0
12/12/2023
17.87
 6,400 17.90 17.90 17.83 0 0 0
11/12/2023
17.90
 12,900 17.90 17.90 17.83 0 0 0
08/12/2023
17.83
 7,700 18.05 18.05 17.83 0 0 0
07/12/2023
17.94
 5,500 17.90 17.94 17.83 0 0 0
06/12/2023
17.97
 1,800 17.97 17.97 17.97 0 0 0
05/12/2023
18.01
 34,200 17.94 18.05 17.94 0 0 0
04/12/2023
17.94
 5,900 17.83 17.94 17.83 0 0 0
01/12/2023
17.83
 8,900 17.76 17.83 17.76 0 0 0
30/11/2023
17.61
 22,000 17.57 17.61 17.54 0 0 0
29/11/2023
17.57
 2,500 17.54 17.57 17.54 0 0 0
28/11/2023
17.46
 15,300 17.54 17.54 17.46 0 0 0
27/11/2023
17.54
 15,600 18.16 18.16 17.54 0 0 0
24/11/2023
17.61
 13,000 17.61 17.90 17.61 0 0 0
23/11/2023
17.68
 2,600 17.76 17.76 17.68 0 0 0
22/11/2023
17.68
 1,800 17.68 17.79 17.68 0 0 0
21/11/2023
17.61
 21,500 17.61 17.65 17.61 0 0 0
20/11/2023
17.61
 19,400 17.76 17.76 17.46 0 0 0
17/11/2023
17.61
 30,400 17.68 17.68 17.54 0 0 0
16/11/2023
17.68
 11,600 17.79 17.79 17.65 0 0 0
15/11/2023
17.61
 27,300 17.76 17.83 17.32 0 0 0
14/11/2023
17.61
 5,500 17.54 17.76 17.54 0 0 0
13/11/2023
17.46
 16,800 17.46 17.61 17.46 0 10,900 -0.3
10/11/2023
17.46
 4,300 17.46 17.68 17.46 0 0 0
09/11/2023
17.46
 900 17.46 17.46 17.36 0 0 0
08/11/2023
17.46
 9,300 17.68 17.68 17.39 0 0 0
07/11/2023
17.32
 700 17.32 17.32 17.32 0 0 0
06/11/2023
17.57
 11,400 17.25 17.61 17.25 0 0 0
03/11/2023
17.17
 4,000 17.25 17.25 17.17 0 0 0
02/11/2023
17.46
 19,300 17.17 17.46 17.17 0 0 0
01/11/2023
17.17
 22,900 17.39 17.39 17.03 0 0 0
31/10/2023
17.39
 5,900 17.46 17.50 17.21 0 0 0
30/10/2023
17.46
 1,500 17.46 17.46 17.46 0 0 0
27/10/2023
17.39
 42,400 17.54 17.54 17.10 0 0 0
26/10/2023
17.39
 6,100 17.17 17.39 17.17 0 0 0
25/10/2023
17.46
 11,300 17.46 17.76 17.46 0 0 0
24/10/2023
17.46
 7,500 17.17 17.46 17.14 0 0 0
23/10/2023
17.10
 16,100 17.17 17.17 17.10 0 0 0
20/10/2023
17.17
 3,500 17.17 17.17 17.17 0 0 0
19/10/2023
17.17
 12,900 17.39 17.39 17.10 0 0 0
18/10/2023
17.43
 7,100 17.39 17.43 17.39 0 0 0
17/10/2023
17.36
 12,800 17.28 17.43 17.28 0 0 0
16/10/2023
17.28
 3,200 17.46 17.46 17.28 0 0 0
13/10/2023
17.25
 1,900 17.25 17.25 17.21 0 0 0
12/10/2023
17.25
 1,400 17.25 17.25 17.25 0 0 0
11/10/2023
17.25
 9,000 17.14 17.25 17.14 0 0 0
10/10/2023
17.14
 100 17.14 17.14 17.14 0 0 0
09/10/2023
17.14
 3,600 17.06 17.14 16.92 0 0 0
06/10/2023
17.06
 21,100 16.96 17.06 16.96 0 0 0
05/10/2023
16.99
 14,500 16.96 16.99 16.96 0 0 0
04/10/2023
16.96
 12,700 16.96 16.96 16.88 0 0 0
03/10/2023
16.96
 10,600 16.96 16.99 16.92 0 0 0
02/10/2023
16.99
 2,200 16.96 16.99 16.96 0 0 0
29/09/2023
16.96
 400 16.99 16.99 16.96 0 0 0
28/09/2023
16.96
 11,200 16.88 16.96 16.88 0 100 -0.0
27/09/2023
16.88
 6,200 16.81 16.92 16.81 0 0 0
26/09/2023
16.88
 24,100 16.99 16.99 16.88 0 0 0
25/09/2023
17.03
 13,900 16.88 17.03 16.88 0 0 0
22/09/2023
16.88
 12,300 16.88 16.96 16.85 0 0 0
21/09/2023
16.88
 10,100 17.03 17.03 16.85 0 0 0
20/09/2023
17.06
 5,300 16.88 17.06 16.88 0 0 0
19/09/2023
16.88
 6,400 17.06 17.10 16.88 0 0 0
18/09/2023
16.96
 10,500 17.06 17.06 16.96 0 0 0
15/09/2023
16.88
 4,000 17.06 17.10 16.88 0 0 0
14/09/2023
16.88
 4,500 16.92 17.10 16.81 0 0 0
13/09/2023
16.88
 4,300 16.88 17.06 16.81 0 0 0
12/09/2023
17.03
 11,300 17.10 17.10 16.96 0 0 0
11/09/2023
17.10
 2,000 16.96 17.10 16.96 0 0 0
08/09/2023
17.10
 35,400 16.96 17.21 16.96 0 0 0
07/09/2023
17.17
 13,300 17.17 17.25 17.17 0 0 0
06/09/2023
17.17
 16,900 17.17 17.21 16.81 0 0 0
05/09/2023
17.17
 60,900 16.96 17.17 16.74 0 0 0
04/09/2023
17.90
 10,900 17.94 18.16 17.90 0 2,600 -0.1
01/09/2023
16.59
 46,100 16.63 16.63 16.41 0 0 -0.0
31/08/2023
16.96
 38,400 16.88 16.96 16.88 0 0 0
30/08/2023
16.96
 8,400 17.03 17.03 16.88 0 0 0
29/08/2023
16.85
 23,500 16.96 17.03 16.85 0 0 0
28/08/2023
17.06
 11,100 16.99 17.06 16.81 0 0 0
25/08/2023
16.81
 8,100 16.96 17.03 16.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |