CTCP Thủy điện Miền Trung (chp)

27.90
0.30
(1.09%)
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
(2026-05-18) 		-0.30 -1.07% 147,600 0 0
27.40
28
27.60
2 tháng
(2026-04-20) 		-0.70 -2.46% 395,900 -321 0
27.40
28.40
27.60
3 tháng
(2026-03-19) 		-0.60 -2.12% 848,900 -66,221 -1.8
27.40
28.55
27.60
6 tháng
(2025-12-19) 		-0.73 -2.58% 4,024,300 -1,781,721 -49.8
25.59
28.70
27.60
12 tháng
(2025-06-23) 		-2.16 -7.23% 9,179,800 -4,723,121 -146.0
25.59
30.59
27.60
24 tháng
(2024-06-27) 		0.64 2.38% 14,241,800 -4,728,520 -146.2
25.59
33.25
27.60
36 tháng
(2023-07-03) 		9.58 52.87% 20,261,000 -4,757,220 -147.0
17.85
33.25
27.60
60 tháng
(2021-07-13) 		15.88 134.37% 33,683,900 -4,711,120 -153.4
11.17
33.25
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2023
17.77
 7,900 17.73 17.84 17.70 0 0 0
29/03/2023
17.73
 6,100 17.84 17.84 17.63 0 0 0
28/03/2023
17.84
 28,300 17.91 17.91 17.84 0 0 0
27/03/2023
17.91
 8,600 17.91 17.91 17.84 0 0 0
24/03/2023
17.91
 1,400 17.99 17.99 17.63 0 0 0
23/03/2023
17.99
 7,300 18.02 18.02 17.84 0 0 0
22/03/2023
18.02
 2,100 18.02 18.02 17.81 0 0 0
21/03/2023
18.02
 9,500 18.06 18.06 17.77 0 0 -0.1
20/03/2023
18.06
 7,500 18.06 18.06 17.81 0 0 -0.0
17/03/2023
18.06
 6,400 17.91 18.24 17.37 0 0 -0.0
16/03/2023
17.91
 10,900 17.91 17.95 17.91 0 0 -0.0
15/03/2023
17.91
 8,400 17.84 17.91 17.70 0 200 -0.0
14/03/2023
17.84
 12,600 17.70 17.84 17.55 0 0 -0.1
13/03/2023
17.70
 15,000 17.84 17.84 17.66 0 0 -0.1
10/03/2023
17.84
 33,900 17.81 17.84 17.81 0 0 -0.1
09/03/2023
17.81
 35,400 17.70 17.84 17.63 0 0 -0.1
08/03/2023
17.70
 20,300 17.59 17.70 17.59 0 0 -0.1
07/03/2023
17.59
 10,200 17.59 17.63 17.55 0 0 -0.1
06/03/2023
17.59
 11,800 17.63 17.77 17.34 0 0 -0.1
03/03/2023
17.63
 4,300 17.45 17.84 17.41 0 0 -0.1
02/03/2023
17.45
 5,300 17.41 17.99 17.45 0 0 -0.1
01/03/2023
17.41
 4,600 17.63 17.63 17.34 0 0 -0.1
28/02/2023
17.63
 26,300 17.45 17.63 17.34 0 0 -0.1
27/02/2023
17.45
 3,900 17.48 17.48 16.98 0 0 -0.1
24/02/2023
17.48
 4,400 16.83 17.48 16.94 0 0 -0.1
23/02/2023
16.83
 28,800 17.52 17.77 16.83 0 0 -0.1
22/02/2023
17.52
 4,700 17.55 17.55 17.19 0 0 -0.1
21/02/2023
17.55
 5,600 17.34 17.55 17.19 0 0 -0.1
20/02/2023
17.34
 16,100 17.26 17.48 17.19 0 0 -0.1
17/02/2023
17.26
 6,400 17.26 17.26 17.26 0 0 -0.1
16/02/2023
17.26
 12,700 17.41 17.41 17.19 0 4,600 -0.1
15/02/2023
17.41
 100 17.34 17.41 17.41 0 0 -0.1
14/02/2023
17.34
 9,800 17.08 17.34 16.87 0 0 -0.1
13/02/2023
17.08
 1,200 17.19 17.48 17.08 0 0 -0.1
10/02/2023
17.19
 11,100 17.19 17.26 17.19 0 0 -0.1
09/02/2023
17.19
 3,000 17.19 17.19 17.12 0 0 -0.1
08/02/2023
17.19
 19,300 17.19 17.26 17.19 0 0 -0.1
07/02/2023
17.19
 10,600 17.52 17.59 17.05 0 3,000 -0.1
06/02/2023
17.52
 10,500 17.34 17.63 17.34 0 0 -0.0
03/02/2023
17.34
 4,200 17.59 17.59 17.34 0 0 -0.0
02/02/2023
17.59
 11,200 17.52 17.59 17.34 0 0 -0.0
01/02/2023
17.52
 15,400 17.48 17.63 17.34 0 1,500 -0.0
31/01/2023
17.48
 38,200 17.19 17.48 16.98 0 0 -0.0
30/01/2023
17.19
 40,500 17.05 17.34 16.98 0 3 -0.0
27/01/2023
17.05
 8,700 17.05 17.05 16.98 0 0 -0.0
19/01/2023
17.05
 18,300 16.87 17.05 16.65 0 1,800 -0.0
18/01/2023
16.87
 55,400 16.76 16.94 16.69 0 21,100 -0.5
17/01/2023
16.76
 5,800 16.69 16.80 16.33 0 1,000 -0.0
16/01/2023
16.69
 7,200 16.54 16.69 16.07 0 0 -0.1
13/01/2023
16.54
 10,300 16.69 16.87 16.54 0 2,400 -0.1
12/01/2023
16.69
 14,400 16.65 16.76 16.65 0 0 -0.0
11/01/2023
16.65
 19,900 16.61 16.83 16.40 0 0 -0.0
10/01/2023
16.61
 13,700 16.47 16.61 16.40 0 0 -0.0
09/01/2023
16.47
 46,100 16.43 16.51 16.29 0 0 -0.0
06/01/2023
16.43
 33,900 16.25 16.43 16.18 0 0 -0.0
05/01/2023
16.25
 13,400 16.29 16.54 16.25 0 7 -0.0
04/01/2023
16.29
 6,400 16.47 16.47 16.25 0 2,000 -0.0
03/01/2023
16.47
 24,100 16.33 16.47 16.04 0 4,051 -0.1
30/12/2022
16.33
 15,100 16.18 16.33 15.93 0 0 -0.0
29/12/2022
16.18
 24,100 15.93 16.18 15.93 0 0 -0.0
28/12/2022
15.93
 7,800 16.11 16.11 15.89 0 0 -0.0
27/12/2022
16.11
 15,700 15.96 16.11 15.89 0 15 -0.0
26/12/2022
15.96
 16,300 16.18 16.18 15.96 0 0 -0.0
23/12/2022
16.18
 7,600 15.93 16.18 15.93 0 0 -0.0
22/12/2022
15.93
 1,600 16.14 16.14 15.93 0 0 -0.0
21/12/2022
16.14
 39,600 16.22 16.22 15.89 0 0 -0.0
20/12/2022
16.22
 86,000 16.14 16.22 15.89 0 0 -0.0
19/12/2022
16.14
 15,800 16.25 16.25 15.82 0 0 -0.0
16/12/2022
16.25
 21,900 16.29 16.29 15.96 0 0 -0.0
15/12/2022
16.29
 20,100 16.25 16.29 16.00 0 200 -0.0
14/12/2022
16.25
 24,000 16.33 16.33 16.04 0 0 -0.0
13/12/2022
16.33
 6,900 16.18 16.33 16.04 0 0 -0.0
12/12/2022
16.18
 21,400 16.43 16.43 16.18 0 0 -0.0
09/12/2022
16.43
 11,900 16.33 16.43 16.00 0 0 -0.0
08/12/2022
16.33
 14,800 16.54 16.61 16.14 0 1,200 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
16.54
 9,000 16.14 16.54 16.33 0 0 -0.0
06/12/2022
16.14
 61,000 16.25 16.25 16.08 0 1,500 -0.0
05/12/2022
16.25
 22,300 15.97 16.38 16.11 0 2,400 -0.1
02/12/2022
15.97
 31,000 16.04 16.18 15.97 0 3,600 -0.1
01/12/2022
16.04
 35,000 15.90 16.04 15.84 0 7,000 -0.2
30/11/2022
15.90
 21,100 15.90 16.04 15.90 0 0 -0.1
29/11/2022
15.90
 38,900 16.11 16.38 15.80 0 0 -0.1
28/11/2022
16.11
 23,800 15.63 16.11 15.63 0 0 -0.1
25/11/2022
15.63
 9,300 15.36 15.66 15.46 0 0 -0.1
24/11/2022
15.36
 25,000 15.32 15.36 15.22 0 2,300 -0.1
23/11/2022
15.32
 112,100 15.36 15.39 15.22 0 0 -0.4
22/11/2022
15.36
 56,100 15.36 15.43 15.12 0 0 -0.4
21/11/2022
15.36
 36,400 15.32 15.36 14.81 0 17,808 -0.4
18/11/2022
15.32
 35,200 15.08 15.43 14.95 0 0 -0.5
17/11/2022
15.08
 45,300 15.25 15.63 14.95 0 0 -0.5
16/11/2022
15.25
 83,200 15.49 15.73 14.43 0 0 -0.5
15/11/2022
15.49
 40,400 16.04 16.04 14.95 0 0 -0.5
14/11/2022
16.04
 24,100 16.11 16.11 15.15 0 0 -0.5
11/11/2022
16.11
 21,400 16.11 16.59 16.04 0 0 -0.5
10/11/2022
16.11
 32,300 16.69 16.69 15.94 0 0 -0.5
09/11/2022
16.69
 6,000 16.80 16.80 16.56 0 0 -0.5
08/11/2022
16.80
 1,200 16.76 16.80 16.18 0 0 -0.5
07/11/2022
16.76
 47,100 16.97 17.14 16.32 0 19,500 -0.5
04/11/2022
16.97
 12,700 17.10 17.10 16.62 0 0 -0.0
03/11/2022
17.10
 600 17.14 17.14 17.10 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |