CTCP Thủy điện Miền Trung (chp)

28
-0.10
(-0.36%)
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
(2025-12-29) 		-1.45 -4.92% 1,194,900 -834,000 -23.8
28
29.60
28.10
2 tháng
(2025-11-28) 		-1.63 -5.51% 1,582,200 -1,006,000 -29.2
28
29.80
28.10
3 tháng
(2025-10-29) 		-1.82 -6.10% 2,516,300 -1,664,200 -50.2
28
29.82
28.10
6 tháng
(2025-07-31) 		-2.97 -9.59% 5,737,500 -3,670,900 -116.3
28
30.97
28.10
12 tháng
(2025-02-03) 		-1.37 -4.65% 8,690,600 -3,811,399 -121.2
27.46
34.44
28.10
24 tháng
(2024-02-07) 		6.05 27.54% 13,957,600 -3,828,799 -121.7
21.95
34.44
28.10
36 tháng
(2023-02-13) 		10.31 58.25% 19,049,600 -3,855,290 -124.9
17.43
34.44
28.10
60 tháng
(2021-02-22) 		16.50 143.41% 33,164,300 -3,490,199 -122.6
11.29
34.44
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
18.52
 9,900 18.44 18.52 18.14 0 1,000 -0.0
07/04/2023
18.44
 9,900 18.63 18.67 18.44 0 2,600 -0.1
06/04/2023
18.63
 8,500 18.40 18.63 18.33 0 291 -0.0
05/04/2023
18.40
 8,200 18.29 18.40 18.29 0 0 0
04/04/2023
18.29
 7,200 18.48 18.48 18.29 0 0 0
03/04/2023
18.48
 9,700 18.48 18.48 18.03 0 0 0
31/03/2023
18.48
 13,500 18.40 18.55 18.18 0 0 0
30/03/2023
18.40
 7,900 18.37 18.48 18.33 0 0 0
29/03/2023
18.37
 6,100 18.48 18.48 18.26 0 0 0
28/03/2023
18.48
 28,300 18.55 18.55 18.48 0 0 0
27/03/2023
18.55
 8,600 18.55 18.55 18.48 0 0 0
24/03/2023
18.55
 1,400 18.63 18.63 18.26 0 0 0
23/03/2023
18.63
 7,300 18.67 18.67 18.48 0 0 0
22/03/2023
18.67
 2,100 18.67 18.67 18.44 0 0 0
21/03/2023
18.67
 9,500 18.70 18.70 18.40 0 0 -0.1
20/03/2023
18.70
 7,500 18.70 18.70 18.44 0 0 -0.0
17/03/2023
18.70
 6,400 18.55 18.89 17.99 0 0 -0.0
16/03/2023
18.55
 10,900 18.55 18.59 18.55 0 0 -0.0
15/03/2023
18.55
 8,400 18.48 18.55 18.33 0 200 -0.0
14/03/2023
18.48
 12,600 18.33 18.48 18.18 0 0 -0.1
13/03/2023
18.33
 15,000 18.48 18.48 18.29 0 0 -0.1
10/03/2023
18.48
 33,900 18.44 18.48 18.44 0 0 -0.1
09/03/2023
18.44
 35,400 18.33 18.48 18.26 0 0 -0.1
08/03/2023
18.33
 20,300 18.22 18.33 18.22 0 0 -0.1
07/03/2023
18.22
 10,200 18.22 18.26 18.18 0 0 -0.1
06/03/2023
18.22
 11,800 18.26 18.40 17.96 0 0 -0.1
03/03/2023
18.26
 4,300 18.07 18.48 18.03 0 0 -0.1
02/03/2023
18.07
 5,300 18.03 18.63 18.07 0 0 -0.1
01/03/2023
18.03
 4,600 18.26 18.26 17.96 0 0 -0.1
28/02/2023
18.26
 26,300 18.07 18.26 17.96 0 0 -0.1
27/02/2023
18.07
 3,900 18.11 18.11 17.58 0 0 -0.1
24/02/2023
18.11
 4,400 17.43 18.11 17.54 0 0 -0.1
23/02/2023
17.43
 28,800 18.14 18.40 17.43 0 0 -0.1
22/02/2023
18.14
 4,700 18.18 18.18 17.81 0 0 -0.1
21/02/2023
18.18
 5,600 17.96 18.18 17.81 0 0 -0.1
20/02/2023
17.96
 16,100 17.88 18.11 17.81 0 0 -0.1
17/02/2023
17.88
 6,400 17.88 17.88 17.88 0 0 -0.1
16/02/2023
17.88
 12,700 18.03 18.03 17.81 0 4,600 -0.1
15/02/2023
18.03
 100 17.96 18.03 18.03 0 0 -0.1
14/02/2023
17.96
 9,800 17.69 17.96 17.47 0 0 -0.1
13/02/2023
17.69
 1,200 17.81 18.11 17.69 0 0 -0.1
10/02/2023
17.81
 11,100 17.81 17.88 17.81 0 0 -0.1
09/02/2023
17.81
 3,000 17.81 17.81 17.73 0 0 -0.1
08/02/2023
17.81
 19,300 17.81 17.88 17.81 0 0 -0.1
07/02/2023
17.81
 10,600 18.14 18.22 17.66 0 3,000 -0.1
06/02/2023
18.14
 10,500 17.96 18.26 17.96 0 0 -0.0
03/02/2023
17.96
 4,200 18.22 18.22 17.96 0 0 -0.0
02/02/2023
18.22
 11,200 18.14 18.22 17.96 0 0 -0.0
01/02/2023
18.14
 15,400 18.11 18.26 17.96 0 1,500 -0.0
31/01/2023
18.11
 38,200 17.81 18.11 17.58 0 0 -0.0
30/01/2023
17.81
 40,500 17.66 17.96 17.58 0 3 -0.0
27/01/2023
17.66
 8,700 17.66 17.66 17.58 0 0 -0.0
19/01/2023
17.66
 18,300 17.47 17.66 17.25 0 1,800 -0.0
18/01/2023
17.47
 55,400 17.36 17.54 17.28 0 21,100 -0.5
17/01/2023
17.36
 5,800 17.28 17.39 16.91 0 1,000 -0.0
16/01/2023
17.28
 7,200 17.13 17.28 16.65 0 0 -0.1
13/01/2023
17.13
 10,300 17.28 17.47 17.13 0 2,400 -0.1
12/01/2023
17.28
 14,400 17.25 17.36 17.25 0 0 -0.0
11/01/2023
17.25
 19,900 17.21 17.43 16.98 0 0 -0.0
10/01/2023
17.21
 13,700 17.06 17.21 16.98 0 0 -0.0
09/01/2023
17.06
 46,100 17.02 17.10 16.87 0 0 -0.0
06/01/2023
17.02
 33,900 16.83 17.02 16.76 0 0 -0.0
05/01/2023
16.83
 13,400 16.87 17.13 16.83 0 7 -0.0
04/01/2023
16.87
 6,400 17.06 17.06 16.83 0 2,000 -0.0
03/01/2023
17.06
 24,100 16.91 17.06 16.61 0 4,051 -0.1
30/12/2022
16.91
 15,100 16.76 16.91 16.50 0 0 -0.0
29/12/2022
16.76
 24,100 16.50 16.76 16.50 0 0 -0.0
28/12/2022
16.50
 7,800 16.68 16.68 16.46 0 0 -0.0
27/12/2022
16.68
 15,700 16.53 16.68 16.46 0 15 -0.0
26/12/2022
16.53
 16,300 16.76 16.76 16.53 0 0 -0.0
23/12/2022
16.76
 7,600 16.50 16.76 16.50 0 0 -0.0
22/12/2022
16.50
 1,600 16.72 16.72 16.50 0 0 -0.0
21/12/2022
16.72
 39,600 16.80 16.80 16.46 0 0 -0.0
20/12/2022
16.80
 86,000 16.72 16.80 16.46 0 0 -0.0
19/12/2022
16.72
 15,800 16.83 16.83 16.38 0 0 -0.0
16/12/2022
16.83
 21,900 16.87 16.87 16.53 0 0 -0.0
15/12/2022
16.87
 20,100 16.83 16.87 16.57 0 200 -0.0
14/12/2022
16.83
 24,000 16.91 16.91 16.61 0 0 -0.0
13/12/2022
16.91
 6,900 16.76 16.91 16.61 0 0 -0.0
12/12/2022
16.76
 21,400 17.02 17.02 16.76 0 0 -0.0
09/12/2022
17.02
 11,900 16.91 17.02 16.57 0 0 -0.0
08/12/2022
16.91
 14,800 17.13 17.21 16.72 0 1,200 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
17.13
 9,000 16.72 17.13 16.91 0 0 -0.0
06/12/2022
16.72
 61,000 16.83 16.83 16.65 0 1,500 -0.0
05/12/2022
16.83
 22,300 16.54 16.97 16.69 0 2,400 -0.1
02/12/2022
16.54
 31,000 16.61 16.76 16.54 0 3,600 -0.1
01/12/2022
16.61
 35,000 16.47 16.61 16.40 0 7,000 -0.2
30/11/2022
16.47
 21,100 16.47 16.61 16.47 0 0 -0.1
29/11/2022
16.47
 38,900 16.69 16.97 16.37 0 0 -0.1
28/11/2022
16.69
 23,800 16.19 16.69 16.19 0 0 -0.1
25/11/2022
16.19
 9,300 15.90 16.22 16.01 0 0 -0.1
24/11/2022
15.90
 25,000 15.87 15.90 15.76 0 2,300 -0.1
23/11/2022
15.87
 112,100 15.90 15.94 15.76 0 0 -0.4
22/11/2022
15.90
 56,100 15.90 15.98 15.66 0 0 -0.4
21/11/2022
15.90
 36,400 15.87 15.90 15.34 0 17,808 -0.4
18/11/2022
15.87
 35,200 15.62 15.98 15.48 0 0 -0.5
17/11/2022
15.62
 45,300 15.80 16.19 15.48 0 0 -0.5
16/11/2022
15.80
 83,200 16.05 16.30 14.95 0 0 -0.5
15/11/2022
16.05
 40,400 16.61 16.61 15.48 0 0 -0.5
14/11/2022
16.61
 24,100 16.69 16.69 15.69 0 0 -0.5

Chính sách bảo mật | Điều khoản sử dụng |