CTCP Thủy điện Miền Trung (chp)

28.75
0.30
(1.05%)
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
(2026-02-23) 		0.20 0.71% 704,000 -47,900 -1.3
28
29
28.45
2 tháng
(2026-01-15) 		-0.35 -1.21% 2,358,400 -1,279,000 -35.3
26.50
29
28.45
3 tháng
(2025-12-16) 		-1.15 -3.88% 3,137,300 -1,725,400 -48.3
26.50
29.75
28.45
6 tháng
(2025-09-17) 		-1.83 -6.04% 5,485,100 -3,328,500 -99.5
26.50
30.38
28.45
12 tháng
(2025-03-21) 		-3.01 -9.55% 9,249,000 -4,658,399 -144.3
26.50
31.78
28.45
24 tháng
(2024-03-26) 		4.01 16.38% 14,865,400 -4,676,099 -144.8
24.41
34.44
28.45
36 tháng
(2023-04-03) 		10.02 54.22% 20,470,100 -4,697,890 -145.6
18.11
34.44
28.45
60 tháng
(2021-04-12) 		16.78 143.21% 34,256,900 -4,421,899 -147.4
11.29
34.44
28.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
16.69
 21,400 16.69 17.18 16.61 0 0 -0.5
10/11/2022
16.69
 32,300 17.29 17.29 16.51 0 0 -0.5
09/11/2022
17.29
 6,000 17.40 17.40 17.15 0 0 -0.5
08/11/2022
17.40
 1,200 17.36 17.40 16.76 0 0 -0.5
07/11/2022
17.36
 47,100 17.57 17.75 16.90 0 19,500 -0.5
04/11/2022
17.57
 12,700 17.72 17.72 17.22 0 0 -0.0
03/11/2022
17.72
 600 17.75 17.75 17.72 0 0 -0.0
02/11/2022
17.75
 62,400 18.04 18.11 17.22 0 1,400 -0.0
01/11/2022
18.04
 18,600 17.64 18.21 17.64 0 0 -0.0
31/10/2022
17.64
 12,900 17.75 17.75 17.40 0 0 -0.0
28/10/2022
17.75
 59,000 17.72 17.75 17.54 0 0 -0.0
27/10/2022
17.72
 5,400 17.57 17.72 17.29 0 200 -0.0
26/10/2022
17.57
 18,100 17.40 17.75 17.40 0 0 0
25/10/2022
17.40
 25,000 17.25 17.75 16.83 0 4,000 -0.1
24/10/2022
17.25
 25,800 17.68 17.75 17.25 0 0 0
21/10/2022
17.68
 35,100 17.82 18.11 17.68 0 0 0
20/10/2022
17.82
 10,500 17.93 18.32 17.82 100 0 0.0
19/10/2022
17.93
 6,300 18.11 18.11 17.82 0 0 0
18/10/2022
18.11
 23,600 18.11 18.32 17.96 0 0 0.1
17/10/2022
18.11
 17,500 17.82 18.11 17.82 0 0 0.1
14/10/2022
17.82
 4,500 18.00 18.25 17.82 0 0 0.1
13/10/2022
18.00
 2,000 17.79 18.43 17.75 0 0 0.1
12/10/2022
17.79
 35,900 17.79 17.79 17.47 4,000 0 0.1
11/10/2022
17.79
 28,300 17.79 17.79 17.40 0 0 0.0
10/10/2022
17.79
 9,000 17.75 18.00 17.29 0 0 0.0
07/10/2022
17.75
 16,300 17.86 17.89 17.25 1,000 100 0.0
06/10/2022
17.86
 16,100 18.25 18.25 17.86 300 0 0.0
05/10/2022
18.25
 17,700 17.36 18.35 17.75 8,100 0 0.2
04/10/2022
17.36
 23,100 17.32 18.00 16.97 6,200 1,700 0.1
03/10/2022
17.32
 31,300 17.79 18.11 17.32 0 7 -0.0
30/09/2022
17.79
 29,200 17.79 17.79 17.47 2,700 1,200 0.0
29/09/2022
17.79
 49,200 18.04 18.46 17.79 0 0 -0.2
28/09/2022
18.04
 15,600 18.67 18.67 18.04 0 0 -0.2
27/09/2022
18.67
 9,400 18.71 18.71 18.28 0 0 -0.2
26/09/2022
18.71
 33,600 18.75 18.92 18.04 3,000 10,000 -0.2
23/09/2022
18.75
 18,600 18.89 19.31 18.64 0 0 0.0
22/09/2022
18.89
 16,800 18.99 18.99 18.46 1,300 0 0.0
21/09/2022
18.99
 23,500 19.03 19.10 18.75 0 0 -0.8
20/09/2022
19.03
 62,400 19.03 19.03 17.89 0 28,500 -0.8
19/09/2022
19.03
 94,800 19.03 19.53 18.96 500 0 0.0
16/09/2022
19.03
 107,400 18.46 19.17 18.43 0 19 -0.0
15/09/2022
18.46
 28,800 18.46 18.46 17.89 6,100 1 0.1
14/09/2022
18.46
 21,900 18.60 18.60 17.75 4,600 0 0.1
13/09/2022
18.60
 65,400 18.78 18.82 18.57 11,300 18,600 0.1
12/09/2022
18.78
 117,300 18.18 19.03 18.18 200 98 -0.1
09/09/2022
18.18
 131,100 17.25 18.18 17.25 0 0 -0.1
08/09/2022
17.25
 14,700 17.25 17.40 17.08 1,000 4,200 -0.1
07/09/2022
17.25
 9,500 17.32 17.72 17.25 0 1,000 -0.0
06/09/2022
17.32
 9,300 17.32 17.64 17.32 0 3,900 -0.1
05/09/2022
17.32
 7,300 17.18 17.32 17.11 2,000 1,600 0.0
31/08/2022
17.18
 4,300 17.25 17.40 17.04 0 0 0
30/08/2022
17.25
 1,000 17.15 17.25 17.15 0 0 0
29/08/2022
17.15
 3,500 17.15 17.15 17.15 100 100 0
26/08/2022
17.15
 14,100 17.25 17.54 17.04 100 0 0.0
25/08/2022
17.25
 7,600 17.36 17.40 17.18 0 0 0.0
24/08/2022
17.36
 8,900 17.40 17.40 17.36 0 0 0.0
23/08/2022
17.40
 4,700 17.18 17.40 17.11 0 0 0.0
22/08/2022
17.18
 13,300 17.40 17.40 17.04 200 0 0.0
19/08/2022
17.40
 1,800 17.54 17.72 17.40 300 0 0.0
18/08/2022
17.54
 11,100 17.54 17.54 17.22 900 0 0.0
17/08/2022
17.54
 1,400 17.75 17.75 17.54 0 0 0.5
16/08/2022
17.75
 42,700 17.68 17.96 17.61 20,900 0 0.5
15/08/2022
17.68
 17,600 17.54 17.68 17.04 100 0 0.0
12/08/2022
17.54
 12,000 17.61 17.72 17.40 6,500 6,800 -0.0
11/08/2022
17.61
 19,500 17.75 18.18 17.61 400 0 0.0
10/08/2022
17.75
 68,800 17.15 17.96 17.15 6,700 100 0.2
09/08/2022
17.15
 13,900 16.97 17.18 16.76 8,200 0 0.2
08/08/2022
16.97
 9,800 16.90 16.97 16.79 3,600 0 0.1
05/08/2022
16.90
 10,600 16.83 16.90 16.69 2,200 0 0.1
04/08/2022
16.83
 47,400 16.76 16.83 16.51 12,400 0 0.3
03/08/2022
16.76
 23,600 16.76 16.76 16.69 2,000 1,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |