CTCP Thủy điện Miền Trung (chp)

27.10
0
(0%)
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
(2026-07-01) 		-0.70 -2.52% 219,700 0 0
27
27.90
27.10
2 tháng
(2026-06-01) 		-0.90 -3.21% 341,100 0 0
27
28
27.10
3 tháng
(2026-05-04) 		-1 -3.56% 555,900 0 0
27
28.10
27.10
6 tháng
(2026-02-02) 		0.64 2.44% 2,695,400 -640,521 -17.4
25.59
28.70
27.10
12 tháng
(2025-08-05) 		-2.32 -7.90% 8,524,400 -4,419,421 -135.6
25.59
29.69
27.10
24 tháng
(2024-08-12) 		-0.76 -2.73% 13,976,600 -4,728,520 -146.2
25.59
33.25
27.10
36 tháng
(2023-08-16) 		8.79 47.97% 19,147,400 -4,756,020 -147.0
17.96
33.25
27.10
60 tháng
(2021-08-26) 		14.76 119.69% 32,896,100 -4,712,920 -153.4
12.27
33.25
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
18.31
 3,600 18.24 18.31 18.08 0 0 0
06/10/2023
18.24
 21,100 18.16 18.24 18.12 0 0 0
05/10/2023
18.16
 14,500 18.12 18.16 18.12 0 0 0
04/10/2023
18.12
 12,700 18.12 18.12 18.04 0 0 0
03/10/2023
18.12
 10,600 18.16 18.16 18.08 0 0 0
02/10/2023
18.16
 2,200 18.12 18.16 18.12 0 0 0
29/09/2023
18.12
 400 18.12 18.16 18.12 0 0 0
28/09/2023
18.12
 11,200 18.04 18.12 18.04 0 100 -0.0
27/09/2023
18.04
 6,200 18.04 18.08 17.96 0 0 0
26/09/2023
18.04
 24,100 18.20 18.20 18.04 0 0 0
25/09/2023
18.20
 13,900 18.04 18.20 18.04 0 0 0
22/09/2023
18.04
 12,300 18.04 18.12 18.00 0 0 0
21/09/2023
18.04
 10,100 18.24 18.24 18.00 0 0 0
20/09/2023
18.24
 5,300 18.04 18.24 18.04 0 0 0
19/09/2023
18.04
 6,400 18.12 18.28 18.04 0 0 0
18/09/2023
18.12
 10,500 18.04 18.24 18.12 0 0 0
15/09/2023
18.04
 4,000 18.04 18.28 18.04 0 0 0
14/09/2023
18.04
 4,500 18.04 18.28 17.96 0 0 0
13/09/2023
18.04
 4,300 18.20 18.24 17.96 0 0 0
12/09/2023
18.20
 11,300 18.28 18.28 18.12 0 0 0
11/09/2023
18.28
 2,000 18.28 18.28 18.12 0 0 0
08/09/2023
18.28
 35,400 18.35 18.39 18.12 0 0 0
07/09/2023
18.35
 13,300 18.35 18.43 18.35 0 0 0
06/09/2023
18.35
 16,900 18.35 18.39 17.96 0 0 0
05/09/2023
18.35
 60,900 18.12 18.35 17.89 0 0 0
31/08/2023
18.12
 38,400 18.12 18.12 18.04 0 0 0
30/08/2023
18.12
 8,400 18.00 18.20 18.04 0 0 0
29/08/2023
18.00
 23,500 18.24 18.24 18.00 0 0 0
28/08/2023
18.24
 11,100 17.96 18.24 17.96 0 0 0
25/08/2023
17.96
 8,100 18.12 18.20 17.96 0 0 0
24/08/2023
18.12
 700 18.16 18.16 18.00 0 0 0
23/08/2023
18.16
 5,400 18.04 18.24 17.89 0 0 0
22/08/2023
18.04
 6,800 18.24 18.24 17.89 0 0 0
21/08/2023
18.24
 63,300 18.04 18.51 16.80 0 0 0
18/08/2023
18.04
 45,200 18.31 18.31 18.04 0 0 0
17/08/2023
18.31
 62,900 18.31 18.31 18.24 0 0 0
16/08/2023
18.31
 23,900 18.28 18.43 18.04 0 0 0
15/08/2023
18.28
 39,700 18.00 18.28 18.00 0 0 0
14/08/2023
18.00
 107,400 17.96 18.04 17.96 0 0 0
11/08/2023
17.96
 5,200 17.96 17.96 17.93 0 0 0
10/08/2023
17.96
 57,100 17.85 17.96 17.85 0 0 0
09/08/2023
17.85
 26,900 17.89 17.89 17.85 0 0 0
08/08/2023
17.89
 14,000 17.89 17.89 17.89 0 0 0
07/08/2023
17.89
 56,900 17.89 17.89 17.77 0 0 0
04/08/2023
17.89
 102,800 17.89 17.89 17.81 0 0 0
03/08/2023
17.89
 68,400 17.96 18.00 17.89 0 0 0
02/08/2023
17.96
 19,800 18.00 18.00 17.89 0 0 0
01/08/2023
18.00
 73,700 18.00 18.00 17.93 0 0 0
31/07/2023
18.00
 2,800 18.08 18.08 18.00 0 0 0
28/07/2023
18.08
 14,100 18.04 18.08 17.89 0 0 0
27/07/2023
18.04
 29,500 18.00 18.04 17.89 0 0 0
26/07/2023
18.00
 1,700 17.93 18.00 17.93 0 0 0
25/07/2023
17.93
 23,100 17.93 18.00 17.89 0 0 0
24/07/2023
17.93
 16,100 17.96 18.00 17.89 0 0 0
21/07/2023
17.96
 36,000 18.04 18.04 17.89 0 0 0
20/07/2023
18.04
 19,500 17.96 18.04 17.89 0 0 0
19/07/2023
17.96
 21,700 18.12 18.12 17.96 0 0 0
18/07/2023
18.12
 8,900 18.12 18.20 17.93 0 0 0
17/07/2023
18.12
 27,800 18.20 18.20 18.04 0 0 0
14/07/2023
18.20
 4,900 17.89 18.20 17.89 0 0 0
13/07/2023
17.89
 312,300 17.89 18.04 17.85 0 1,200 -0.0
12/07/2023
17.89
 23,700 17.96 17.96 17.89 0 0 0
11/07/2023
17.96
 15,000 17.96 17.96 17.81 0 0 0
10/07/2023
17.96
 31,000 18.04 18.04 17.89 0 0 0
07/07/2023
18.04
 31,100 17.96 18.04 17.89 0 0 0
06/07/2023
17.96
 9,700 18.04 18.12 17.96 0 0 0
05/07/2023
18.04
 141,000 18.04 18.04 17.89 0 0 0
04/07/2023
18.04
 46,200 18.12 18.12 17.89 0 0 0
03/07/2023
18.12
 10,400 18.12 18.43 18.12 0 0 0
30/06/2023
18.12
 15,900 18.20 18.28 18.08 0 0 0
29/06/2023
18.20
 10,900 18.31 18.31 18.20 0 0 0
28/06/2023
18.31
 16,800 18.20 18.35 18.20 0 3,000 -0.1
27/06/2023
18.20
 18,000 18.12 18.35 18.20 0 0 0
26/06/2023
18.12
 17,400 18.12 18.59 17.89 0 0 0
23/06/2023
18.12
 1,400 17.89 18.12 17.89 0 0 0
22/06/2023
17.89
 45,400 17.85 17.89 17.81 0 0 0
21/06/2023
17.85
 7,500 17.73 18.86 17.81 0 0 0
20/06/2023
17.73
 11,300 17.81 17.85 17.73 0 0 0
19/06/2023
17.81
 16,300 17.85 17.85 17.65 0 0 0
16/06/2023
17.85
 32,600 17.89 17.96 17.85 0 0 0
15/06/2023
17.89
 23,000 18.04 18.04 17.81 0 0 0
14/06/2023
18.04
 8,700 18.08 18.08 18.04 0 0 0
13/06/2023
18.08
 29,100 18.20 18.20 18.00 0 0 0
12/06/2023
18.20
 12,700 18.28 19.05 18.12 0 0 0
09/06/2023
18.28
 2,400 18.20 18.98 18.08 0 0 0
08/06/2023
18.20
 16,900 18.31 18.31 17.93 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
07/06/2023
18.31
 40,000 18.28 18.51 18.28 0 0 0
06/06/2023
18.28
 102,000 18.28 18.35 18.28 0 0 0
05/06/2023
18.28
 28,400 18.20 18.49 18.13 0 0 0
02/06/2023
18.20
 24,900 18.20 18.28 17.91 0 0 0
01/06/2023
18.20
 9,100 18.20 18.28 17.95 0 0 0
31/05/2023
18.20
 3,700 18.20 18.31 18.06 0 0 0
30/05/2023
18.20
 12,600 18.20 18.49 17.88 0 0 0
29/05/2023
18.20
 36,400 17.91 18.20 17.88 0 0 0
26/05/2023
17.91
 11,600 17.88 17.95 17.88 0 0 0
25/05/2023
17.88
 20,800 17.77 17.99 17.84 0 0 0
24/05/2023
17.77
 21,100 17.84 17.84 17.73 0 0 0
23/05/2023
17.84
 20,000 17.91 17.91 17.70 0 0 0
22/05/2023
17.91
 39,500 17.52 17.99 17.88 0 0 0
19/05/2023
17.52
 2,800 17.48 17.59 17.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |