CTCP Thủy điện Miền Trung (chp)

31.80
-0.10
(-0.31%)
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
(2025-11-05) 		-0.05 -0.16% 871,200 -604,500 -19.3
31.60
32
31.80
2 tháng
(2025-10-06) 		-0.10 -0.31% 1,806,600 -1,245,500 -39.8
31.60
32.05
31.80
3 tháng
(2025-09-08) 		-0.70 -2.15% 2,360,600 -1,606,100 -51.4
31.60
32.60
31.80
6 tháng
(2025-06-09) 		-1.14 -3.45% 5,110,800 -2,872,500 -94.1
31.60
34.01
31.80
12 tháng
(2024-12-10) 		0.48 1.52% 7,811,100 -2,874,399 -94.2
29.47
36.96
31.80
24 tháng
(2023-12-18) 		10.03 45.87% 13,535,000 -2,894,399 -94.8
21.74
36.96
31.80
36 tháng
(2022-12-21) 		13.96 77.77% 18,171,400 -2,955,166 -99.2
17.70
36.96
31.80
60 tháng
(2020-12-31) 		18.83 144.06% 33,322,660 -2,337,299 -91.6
12.11
36.96
31.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
20.27
 16,800 20.38 20.38 19.81 1,300 0 0.0
21/09/2022
20.38
 23,500 20.42 20.50 20.12 0 0 -0.8
20/09/2022
20.42
 62,400 20.42 20.42 19.20 0 28,500 -0.8
19/09/2022
20.42
 94,800 20.42 20.95 20.34 500 0 0.0
16/09/2022
20.42
 107,400 19.81 20.57 19.77 0 19 -0.0
15/09/2022
19.81
 28,800 19.81 19.81 19.20 6,100 1 0.1
14/09/2022
19.81
 21,900 19.96 19.96 19.05 4,600 0 0.1
13/09/2022
19.96
 65,400 20.15 20.19 19.93 11,300 18,600 0.1
12/09/2022
20.15
 117,300 19.51 20.42 19.51 200 98 -0.1
09/09/2022
19.51
 131,100 18.52 19.51 18.52 0 0 -0.1
08/09/2022
18.52
 14,700 18.52 18.67 18.33 1,000 4,200 -0.1
07/09/2022
18.52
 9,500 18.59 19.01 18.52 0 1,000 -0.0
06/09/2022
18.59
 9,300 18.59 18.94 18.59 0 3,900 -0.1
05/09/2022
18.59
 7,300 18.44 18.59 18.36 2,000 1,600 0.0
31/08/2022
18.44
 4,300 18.52 18.67 18.29 0 0 0
30/08/2022
18.52
 1,000 18.40 18.52 18.40 0 0 0
29/08/2022
18.40
 3,500 18.40 18.40 18.40 100 100 0
26/08/2022
18.40
 14,100 18.52 18.82 18.29 100 0 0.0
25/08/2022
18.52
 7,600 18.63 18.67 18.44 0 0 0.0
24/08/2022
18.63
 8,900 18.67 18.67 18.63 0 0 0.0
23/08/2022
18.67
 4,700 18.44 18.67 18.36 0 0 0.0
22/08/2022
18.44
 13,300 18.67 18.67 18.29 200 0 0.0
19/08/2022
18.67
 1,800 18.82 19.01 18.67 300 0 0.0
18/08/2022
18.82
 11,100 18.82 18.82 18.48 900 0 0.0
17/08/2022
18.82
 1,400 19.05 19.05 18.82 0 0 0.5
16/08/2022
19.05
 42,700 18.97 19.28 18.90 20,900 0 0.5
15/08/2022
18.97
 17,600 18.82 18.97 18.29 100 0 0.0
12/08/2022
18.82
 12,000 18.90 19.01 18.67 6,500 6,800 -0.0
11/08/2022
18.90
 19,500 19.05 19.51 18.90 400 0 0.0
10/08/2022
19.05
 68,800 18.40 19.28 18.40 6,700 100 0.2
09/08/2022
18.40
 13,900 18.21 18.44 17.98 8,200 0 0.2
08/08/2022
18.21
 9,800 18.14 18.21 18.02 3,600 0 0.1
05/08/2022
18.14
 10,600 18.06 18.14 17.91 2,200 0 0.1
04/08/2022
18.06
 47,400 17.98 18.06 17.72 12,400 0 0.3
03/08/2022
17.98
 23,600 17.98 17.98 17.91 2,000 1,300 0.0
02/08/2022
17.98
 31,200 17.98 17.98 17.75 7,700 0 0.2
01/08/2022
17.98
 17,400 17.91 18.02 17.68 4,700 0 0.1
29/07/2022
17.91
 24,800 18.06 18.06 17.60 400 0 0.0
28/07/2022
18.06
 17,300 17.94 18.14 17.79 100 0 0.0
27/07/2022
17.94
 5,900 17.98 17.98 17.79 0 0 0.1
26/07/2022
17.98
 800 17.91 17.98 17.83 0 0 0.1
25/07/2022
17.91
 27,600 17.91 18.10 17.83 2,800 0 0.1
22/07/2022
17.91
 22,300 17.94 18.10 17.53 600 0 0.0
21/07/2022
17.94
 30,400 17.75 18.14 17.53 0 0 0.0
20/07/2022
17.75
 2,600 17.60 17.83 17.53 0 0 0.0
19/07/2022
17.60
 5,900 17.64 17.83 17.53 200 0 0.0
18/07/2022
17.64
 13,300 17.60 17.91 17.60 500 0 0.0
15/07/2022
17.60
 6,100 17.45 17.72 17.60 0 0 0.0
14/07/2022
17.45
 6,800 17.30 17.45 17.26 200 0 0.0
13/07/2022
17.30
 15,100 17.30 17.30 17.14 0 0 0.0
12/07/2022
17.30
 5,200 16.76 17.53 17.26 200 0 0.0
11/07/2022
16.76
 55,200 17.18 17.30 16.76 0 0 -0.0
08/07/2022
17.18
 4,100 17.49 17.49 17.18 8,100 0 -0.0
07/07/2022
17.49
 71,500 17.94 17.94 17.14 0 0 -0.0
06/07/2022
17.94
 10,200 17.94 17.94 17.60 0 0 -0.0
05/07/2022
17.94
 22,200 17.94 18.06 17.91 400 1,300 -0.0
04/07/2022
17.94
 3,200 17.94 17.98 17.94 0 0 0
01/07/2022
17.94
 6,000 17.91 18.44 17.91 0 100 -0.0
30/06/2022
17.91
 26,400 18.44 18.44 17.56 1,100 0 0.0
29/06/2022
18.44
 26,100 18.29 18.44 17.91 0 0 0
28/06/2022
18.29
 26,200 18.48 18.48 18.06 0 0 0.0
27/06/2022
18.48
 22,000 18.29 18.48 17.91 0 0 0.0
24/06/2022
18.29
 3,500 17.98 18.29 18.06 0 0 0.0
23/06/2022
17.98
 28,500 17.98 18.06 17.68 600 0 0.0
22/06/2022
17.98
 24,900 18.82 18.97 17.98 100 0 0.0
21/06/2022
18.82
 107,900 19.05 19.05 18.33 0 0 -0.0
20/06/2022
19.05
 53,400 18.97 19.39 18.29 0 500 -0.0
17/06/2022
18.97
 46,600 18.97 19.05 18.06 0 0 0.6
16/06/2022
18.97
 45,900 18.44 19.20 18.33 0 0 0.6
15/06/2022
18.44
 85,000 18.52 18.52 17.91 24,600 0 0.6
14/06/2022
18.52
 31,000 18.52 18.52 17.60 2,100 0 0.1
13/06/2022
18.52
 65,600 18.63 18.63 17.98 500 0 0.0
10/06/2022
18.63
 74,500 19.20 19.20 18.36 0 0 -0.4
09/06/2022
19.20
 60,200 19.28 19.66 17.94 400 16,000 -0.4
08/06/2022
19.28
 105,200 19.20 19.81 19.05 300 31,000 -0.8
07/06/2022
19.20
 96,400 18.44 19.20 18.25 0 0 0
06/06/2022
18.44
 35,000 18.21 18.74 17.75 0 12,700 -0.3
03/06/2022
18.21
 50,800 18.90 18.97 18.14 600 23,000 -0.5
02/06/2022
18.90
 37,200 18.90 19.35 18.67 0 5,600 -0.1
01/06/2022
18.90
 10,400 19.20 19.20 18.86 0 100 -0.0
31/05/2022
19.20
 78,600 18.29 19.28 18.52 8,300 0 0.2
30/05/2022
18.29
 33,100 18.10 18.36 18.21 0 0 0.0
27/05/2022
18.10
 15,200 18.21 18.25 18.06 400 0 0.0
26/05/2022
18.21
 17,800 18.17 18.29 17.98 0 0 0.3
25/05/2022
18.17
 325,100 18.06 18.21 17.91 14,100 0 0.3
24/05/2022
18.06
 50,700 18.29 18.29 17.53 0 0 0.1
23/05/2022
18.29
 13,100 18.52 18.63 17.91 0 0 0.1
20/05/2022
18.52
 5,800 18.52 18.71 17.68 0 0 0.1
19/05/2022
18.52
 6,500 18.59 18.59 17.64 4,000 0 0.1
18/05/2022
18.59
 31,600 18.29 18.67 18.21 17,000 100 0.4
17/05/2022
18.29
 9,500 18.29 18.29 17.91 5,200 0 0.1
16/05/2022
18.29
 20,000 18.14 18.59 17.53 5,000 0 0.1
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
18.14
 40,000 18.59 19.01 17.30 0 20,800 -0.5
12/05/2022
18.59
 33,800 18.66 18.74 17.95 2,000 0 0.1
11/05/2022
18.66
 93,500 18.31 18.74 18.34 8,100 0 0.2
10/05/2022
18.31
 35,300 17.95 18.31 17.52 9,100 0 0.2
09/05/2022
17.95
 132,400 17.95 18.56 17.66 41,600 0 1.0
06/05/2022
17.95
 131,300 17.05 18.02 17.01 23,600 0 0.6
05/05/2022
17.05
 32,300 17.08 17.08 16.83 0 0 0
04/05/2022
17.08
 32,800 16.65 17.08 16.73 9,100 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |