CTCP Thủy điện Miền Trung (chp)

26.15
0
(0%)
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
(2026-09-07) 		0.35 1.34% 146,000 0 0
25.80
26.50
26.15
2 tháng
(2026-08-06) 		0.77 2.98% 521,200 0 0
25.50
26.50
26.15
3 tháng
(2026-07-07) 		0.49 1.87% 717,100 0 0
25.26
26.50
26.15
6 tháng
(2026-04-08) 		-0.12 -0.46% 1,410,300 -300 0.0
25.26
26.67
26.15
12 tháng
(2025-10-10) 		-0.48 -1.79% 6,782,000 -2,973,700 -88.0
23.94
26.98
26.15
24 tháng
(2024-10-15) 		0.60 2.32% 13,704,200 -4,707,900 -146.0
23.94
31.11
26.15
36 tháng
(2023-10-23) 		9.40 54.96% 19,042,900 -4,738,800 -146.8
17.10
31.11
26.15
60 tháng
(2021-11-01) 		13.57 104.91% 32,188,700 -4,710,900 -153.6
12.90
31.11
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
16.86
 2,100 16.66 16.86 16.66 0 0 0
21/03/2023
16.86
 9,500 16.70 16.86 16.63 0 0 -0.1
20/03/2023
16.90
 7,500 16.66 16.90 16.66 0 0 0.0
17/03/2023
16.90
 6,400 16.26 17.07 16.26 0 0 0.0
16/03/2023
16.90
 33,700 16.80 16.90 16.76 0 0 0.0
15/03/2023
16.76
 8,400 16.70 16.76 16.56 0 200 0.0
14/03/2023
16.70
 12,600 16.70 16.70 16.43 0 0 -0.1
13/03/2023
16.56
 15,000 16.70 16.70 16.53 0 0 -0.1
10/03/2023
16.70
 33,900 16.66 16.70 16.66 0 0 -0.1
09/03/2023
16.66
 35,400 16.56 16.70 16.49 0 0 -0.1
08/03/2023
16.56
 20,300 16.49 16.56 16.46 0 0 -0.1
07/03/2023
16.46
 10,200 16.46 16.49 16.43 0 0 -0.1
06/03/2023
16.46
 11,800 16.22 16.63 16.22 0 0 -0.1
03/03/2023
16.49
 4,300 16.66 16.70 16.29 0 0 -0.1
02/03/2023
16.32
 5,300 16.83 16.83 16.32 0 0 -0.1
01/03/2023
16.29
 4,600 16.49 16.49 16.22 0 0 -0.1
28/02/2023
16.49
 26,300 16.22 16.49 16.22 0 0 -0.1
27/02/2023
16.32
 3,900 15.88 16.32 15.88 0 0 -0.1
24/02/2023
16.36
 4,400 15.88 16.36 15.85 0 0 -0.1
23/02/2023
15.75
 28,800 16.39 16.63 15.75 0 0 -0.1
22/02/2023
16.39
 4,700 16.29 16.39 16.09 0 0 -0.1
21/02/2023
16.43
 5,600 16.22 16.43 16.09 0 0 -0.1
20/02/2023
16.22
 16,100 16.15 16.36 16.09 0 0 -0.1
17/02/2023
16.15
 6,400 16.15 16.15 16.15 0 0 -0.1
16/02/2023
16.15
 12,700 16.22 16.22 16.09 0 4,600 -0.1
15/02/2023
16.29
 100 16.29 16.29 16.29 0 0 -0.1
14/02/2023
16.22
 9,800 15.78 16.22 15.78 0 0 -0.1
13/02/2023
15.99
 1,200 16.36 16.36 15.99 0 0 -0.1
10/02/2023
16.09
 11,100 16.09 16.15 16.09 0 0 -0.1
09/02/2023
16.09
 3,000 16.02 16.09 16.02 0 0 -0.1
08/02/2023
16.09
 19,300 16.09 16.15 16.09 0 0 -0.1
07/02/2023
16.09
 10,600 16.46 16.46 15.95 0 3,000 -0.1
06/02/2023
16.39
 10,500 16.22 16.49 16.22 0 0 0.0
03/02/2023
16.22
 4,200 16.43 16.43 16.22 0 0 0.0
02/02/2023
16.46
 11,200 16.22 16.46 16.22 0 0 0.0
01/02/2023
16.39
 15,400 16.43 16.49 16.22 0 1,500 0.0
31/01/2023
16.36
 38,200 15.95 16.36 15.88 0 0 0.0
30/01/2023
16.09
 40,500 15.88 16.22 15.88 0 3 0.0
27/01/2023
15.95
 8,700 15.95 15.95 15.88 0 0 0.0
19/01/2023
15.95
 18,300 15.58 15.95 15.58 0 1,800 0.0
18/01/2023
15.78
 55,400 15.68 15.85 15.61 0 21,100 -0.5
17/01/2023
15.68
 5,800 15.34 15.72 15.28 0 1,000 0.0
16/01/2023
15.61
 7,200 15.55 15.61 15.04 0 0 -0.1
13/01/2023
15.48
 10,300 15.68 15.78 15.48 0 2,400 -0.1
12/01/2023
15.61
 14,400 15.58 15.68 15.58 0 0 0.0
11/01/2023
15.58
 19,900 15.34 15.75 15.34 0 0 0.0
10/01/2023
15.55
 13,700 15.41 15.55 15.34 0 0 0.0
09/01/2023
15.41
 46,100 15.44 15.44 15.24 0 0 0.0
06/01/2023
15.38
 33,900 15.24 15.38 15.14 0 0 0.0
05/01/2023
15.21
 13,400 15.48 15.48 15.21 0 7 0.0
04/01/2023
15.24
 6,400 15.34 15.41 15.21 0 2,000 0.0
03/01/2023
15.41
 24,100 15.01 15.41 15.01 0 4,051 -0.1
30/12/2022
15.28
 15,100 15.14 15.28 14.90 0 0 0.0
29/12/2022
15.14
 24,100 14.90 15.14 14.90 0 0 0.0
28/12/2022
14.90
 7,800 14.90 14.90 14.87 0 0 0.0
27/12/2022
15.07
 15,700 14.87 15.07 14.87 0 15 0.0
26/12/2022
14.94
 16,300 14.94 15.01 14.94 0 0 0.0
23/12/2022
15.14
 7,600 14.90 15.14 14.90 0 0 0.0
22/12/2022
14.90
 1,600 14.90 14.90 14.90 0 0 0.0
21/12/2022
15.11
 39,600 15.14 15.14 14.87 0 0 0.0
20/12/2022
15.17
 86,000 14.90 15.17 14.87 0 0 0.0
19/12/2022
15.11
 15,800 14.80 15.14 14.80 0 0 0.0
16/12/2022
15.21
 21,900 15.14 15.24 14.94 0 0 0.0
15/12/2022
15.24
 20,100 15.07 15.24 14.97 0 200 0.0
14/12/2022
15.21
 24,000 15.21 15.21 15.01 0 0 0.0
13/12/2022
15.28
 6,900 15.17 15.28 15.01 0 0 0.0
12/12/2022
15.14
 21,400 15.28 15.38 15.14 0 0 0.0
09/12/2022
15.38
 11,900 15.21 15.38 14.97 0 0 0.0
08/12/2022
15.28
 14,800 15.11 15.55 15.11 0 1,200 0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2022
15.48
 9,000 15.48 15.48 15.28 0 0 0.0
06/12/2022
15.11
 61,000 15.11 15.20 15.04 0 1,500 0.0
05/12/2022
15.20
 22,300 15.33 15.33 15.07 0 2,400 -0.1
02/12/2022
14.95
 31,000 15.07 15.14 14.95 0 3,600 -0.1
01/12/2022
15.01
 35,000 15.01 15.01 14.82 0 7,000 -0.2
30/11/2022
14.88
 21,100 14.88 15.01 14.88 0 0 -0.1
29/11/2022
14.88
 38,900 15.33 15.33 14.79 0 0 -0.1
28/11/2022
15.07
 23,800 14.63 15.07 14.63 0 0 -0.1
25/11/2022
14.63
 9,300 14.66 14.66 14.47 0 0 -0.1
24/11/2022
14.37
 25,000 14.31 14.37 14.24 0 2,300 -0.1
23/11/2022
14.34
 112,100 14.24 14.40 14.24 0 0 -0.4
22/11/2022
14.37
 56,100 14.14 14.43 14.14 0 0 -0.4
21/11/2022
14.37
 36,400 14.34 14.37 13.86 0 17,808 -0.4
18/11/2022
14.34
 35,200 14.11 14.43 13.98 0 0 -0.5
17/11/2022
14.11
 45,300 14.43 14.63 13.98 0 0 -0.5
16/11/2022
14.27
 83,200 13.50 14.72 13.50 0 0 -0.5
15/11/2022
14.50
 40,400 14.95 14.95 13.98 0 0 -0.5
14/11/2022
15.01
 24,100 14.75 15.07 14.18 0 0 -0.5
11/11/2022
15.07
 21,400 15.52 15.52 15.01 0 0 -0.5
10/11/2022
15.07
 32,300 15.17 15.20 14.91 0 0 -0.5
09/11/2022
15.62
 6,000 15.68 15.68 15.49 0 0 -0.5
08/11/2022
15.72
 1,200 15.14 15.72 15.14 0 0 -0.5
07/11/2022
15.68
 47,100 15.27 16.04 15.27 0 19,500 -0.5
04/11/2022
15.88
 12,700 15.72 15.88 15.56 0 0 0.0
03/11/2022
16.00
 600 16.04 16.04 16.00 0 0 0.0
02/11/2022
16.04
 62,400 15.56 16.36 15.56 0 1,400 0.0
01/11/2022
16.29
 18,600 15.94 16.45 15.94 0 0 0.0
31/10/2022
15.94
 12,900 15.97 15.97 15.72 0 0 0.0
28/10/2022
16.04
 59,000 16.00 16.04 15.84 0 0 0.0
27/10/2022
16.00
 5,400 15.62 16.00 15.62 0 200 0.0
26/10/2022
15.88
 18,100 15.72 16.04 15.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc