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)
24/08/2023
16.96
 700 16.88 16.96 16.85 0 0 0
23/08/2023
16.99
 5,400 16.88 17.06 16.74 0 0 0
22/08/2023
16.88
 6,800 16.74 17.06 16.74 0 0 0
21/08/2023
17.06
 63,300 16.74 17.32 15.72 0 0 0
18/08/2023
16.88
 45,200 17.14 17.14 16.88 0 0 0
17/08/2023
17.14
 62,900 17.14 17.14 17.06 0 0 0
16/08/2023
17.14
 23,900 17.10 17.25 16.88 0 0 0
15/08/2023
17.10
 39,700 16.85 17.10 16.85 0 0 0
14/08/2023
16.85
 107,400 16.81 16.88 16.81 0 0 0
11/08/2023
16.81
 5,200 16.81 16.81 16.77 0 0 0
10/08/2023
16.81
 57,100 16.70 16.81 16.70 0 0 0
09/08/2023
16.70
 26,900 16.74 16.74 16.70 0 0 0
08/08/2023
16.74
 14,000 16.74 16.74 16.74 0 0 0
07/08/2023
16.74
 56,900 16.74 16.74 16.63 0 0 0
04/08/2023
16.74
 102,800 16.70 16.74 16.66 0 0 0
03/08/2023
16.74
 68,400 16.81 16.85 16.74 0 0 0
02/08/2023
16.81
 19,800 16.74 16.81 16.74 0 0 0
01/08/2023
16.85
 73,700 16.85 16.85 16.77 0 0 0
31/07/2023
16.85
 2,800 16.85 16.88 16.85 0 0 0
28/07/2023
16.92
 14,100 16.74 16.92 16.74 0 0 0
27/07/2023
16.88
 29,500 16.81 16.88 16.74 0 0 0
26/07/2023
16.85
 1,700 16.77 16.85 16.77 0 0 0
25/07/2023
16.77
 23,100 16.81 16.85 16.74 0 0 0
24/07/2023
16.77
 16,100 16.81 16.85 16.74 0 0 0
21/07/2023
16.81
 36,000 16.88 16.88 16.74 0 0 0
20/07/2023
16.88
 19,500 16.74 16.88 16.74 0 0 0
19/07/2023
16.81
 21,700 16.81 16.88 16.81 0 0 0
18/07/2023
16.96
 8,900 16.77 17.03 16.77 0 0 0
17/07/2023
16.96
 27,800 16.99 16.99 16.88 0 0 0
14/07/2023
17.03
 4,900 16.74 17.03 16.74 0 0 0
13/07/2023
16.74
 312,300 16.74 16.88 16.70 0 1,200 -0.0
12/07/2023
16.74
 23,700 16.81 16.81 16.74 0 0 0
11/07/2023
16.81
 15,000 16.66 16.81 16.66 0 0 0
10/07/2023
16.81
 31,000 16.88 16.88 16.74 0 0 0
07/07/2023
16.88
 31,100 16.85 16.88 16.74 0 0 0
06/07/2023
16.81
 9,700 16.96 16.96 16.81 0 0 0
05/07/2023
16.88
 141,000 16.77 16.88 16.74 0 0 0
04/07/2023
16.88
 46,200 16.96 16.96 16.74 0 0 0
03/07/2023
16.96
 10,400 17.03 17.25 16.96 0 0 0
30/06/2023
16.96
 15,900 16.92 17.10 16.92 0 0 0
29/06/2023
17.03
 10,900 17.03 17.10 17.03 0 0 0
28/06/2023
17.14
 16,800 17.03 17.17 17.03 0 3,000 -0.1
27/06/2023
17.03
 18,000 17.17 17.17 17.03 0 0 0
26/06/2023
17.10
 30,800 16.74 17.39 16.74 0 0 0
23/06/2023
16.96
 1,400 16.74 16.96 16.74 0 0 0
22/06/2023
16.74
 45,400 16.74 16.74 16.66 0 0 0
21/06/2023
16.70
 7,500 17.65 17.65 16.66 0 0 0
20/06/2023
16.59
 11,300 16.63 16.70 16.59 0 0 0
19/06/2023
16.66
 16,300 16.70 16.70 16.52 0 0 0
16/06/2023
16.70
 32,600 16.81 16.81 16.70 0 0 0
15/06/2023
16.74
 23,000 16.88 16.88 16.66 0 0 0
14/06/2023
16.88
 8,700 16.88 16.92 16.88 0 0 0
13/06/2023
16.92
 29,100 16.96 17.03 16.85 0 0 0
12/06/2023
17.03
 12,700 17.83 17.83 16.96 0 0 0
09/06/2023
17.10
 2,400 17.76 17.76 16.92 0 0 0
08/06/2023
17.03
 16,900 17.10 17.10 16.77 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 18%
07/06/2023
17.14
 40,000 17.21 17.32 17.10 0 0 0
06/06/2023
17.10
 102,000 17.17 17.17 17.10 0 0 0
05/06/2023
17.10
 28,400 17.07 17.30 16.97 0 0 0
02/06/2023
17.03
 24,900 17.00 17.10 16.76 0 0 0
01/06/2023
17.03
 9,100 16.83 17.10 16.80 0 0 0
31/05/2023
17.03
 3,700 16.90 17.13 16.90 0 0 0
30/05/2023
17.03
 12,600 17.07 17.30 16.73 0 0 0
29/05/2023
17.03
 36,400 16.76 17.03 16.73 0 0 0
26/05/2023
16.76
 11,600 16.73 16.80 16.73 0 0 0
25/05/2023
16.73
 20,800 16.76 16.83 16.70 0 0 0
24/05/2023
16.63
 21,100 16.63 16.70 16.59 0 0 0
23/05/2023
16.70
 20,400 16.76 16.76 16.56 0 0 0
22/05/2023
16.76
 39,500 16.83 16.83 16.73 0 0 0
19/05/2023
16.39
 2,800 16.46 16.46 16.39 0 0 0
18/05/2023
16.36
 12,000 16.49 16.49 16.29 0 0 0
17/05/2023
16.46
 25,400 16.43 16.56 16.39 0 0 0
16/05/2023
16.63
 26,200 16.56 16.63 16.49 0 0 0
15/05/2023
16.56
 6,600 16.56 16.59 16.49 0 0 0
12/05/2023
16.56
 20,500 16.63 16.63 16.29 0 0 0
11/05/2023
16.63
 8,000 16.43 16.63 16.43 0 0 0
10/05/2023
16.56
 11,400 16.63 16.70 16.36 0 0 0
09/05/2023
16.49
 28,200 16.56 16.56 16.36 0 0 0
08/05/2023
16.49
 11,100 16.76 16.76 16.43 0 0 0
05/05/2023
16.70
 11,500 16.43 16.83 16.43 0 0 0
04/05/2023
16.63
 19,600 16.46 16.63 16.46 0 0 0
03/05/2023
16.49
 4,300 16.66 16.70 16.29 0 0 -0.1
02/05/2023
16.22
 4,200 16.43 16.43 16.22 0 0 -0.0
01/05/2023
15.21
 13,400 15.48 15.48 15.21 0 7 -0.0
28/04/2023
16.49
 14,800 16.56 16.56 16.49 0 0 0
27/04/2023
16.56
 48,900 16.59 16.59 16.36 0 0 0
26/04/2023
16.76
 2,900 16.76 16.76 16.56 0 0 -0.0
25/04/2023
16.76
 9,100 16.83 16.83 16.63 0 0 -0.0
24/04/2023
16.76
 8,300 16.90 16.90 16.76 0 0 -0.0
21/04/2023
16.90
 18,600 16.93 16.97 15.88 0 0 -0.0
20/04/2023
16.83
 14,800 16.86 16.90 16.83 0 0 0
19/04/2023
16.86
 4,800 16.86 16.86 16.80 0 0 -0.0
18/04/2023
16.86
 7,400 16.86 16.86 16.76 0 0 -0.0
17/04/2023
16.86
 10,800 16.93 16.93 16.83 0 0 -0.0
14/04/2023
17.03
 15,600 16.90 17.10 16.83 0 0 -0.0
13/04/2023
16.90
 27,400 16.83 16.90 16.76 0 0 -0.0
12/04/2023
16.63
 32,100 16.80 16.97 16.63 0 0 0
11/04/2023
16.49
 9,100 16.43 16.73 16.29 0 0 -0.0
10/04/2023
16.73
 9,900 16.63 16.73 16.39 0 1,000 -0.0
07/04/2023
16.63
 10,900 16.66 16.86 16.63 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |