CTCP Thủy điện Miền Trung (chp)

32.85
0.05
(0.15%)
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
(2024-08-20) 		-0.01 -0.04% 559,800 0 0
32.65
33.85
32.80
2 tháng
(2024-07-22) 		-0.35 -1.04% 836,800 -99 -0.0
32.35
33.85
32.80
3 tháng
(2024-06-21) 		0.46 1.42% 1,298,400 -99 -0.0
31.73
33.85
32.80
6 tháng
(2024-03-25) 		4.93 17.58% 2,708,500 -13,930 -0.4
27.92
33.85
32.80
12 tháng
(2023-09-25) 		11.43 53.03% 5,305,300 -27,630 -0.7
21.38
33.85
32.80
24 tháng
(2022-09-30) 		12.65 62.16% 10,863,000 -119,112 -11.0
17.87
33.85
32.80
36 tháng
(2021-10-05) 		16.97 105.81% 18,795,700 6,270 -7.4
15.38
33.85
32.80
60 tháng
(2019-10-16) 		20.24 158.63% 28,695,340 541,890 2.7
10.87
33.85
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
13.94
 320 13.58 13.94 13.58 0 0 0
17/09/2020
13.58
 25,930 13.69 14.08 13.58 0 0 0
16/09/2020
13.69
 1,400 13.69 13.69 13.58 0 0 0
15/09/2020
13.69
 12,630 13.69 13.94 13.48 0 0 0
14/09/2020
13.69
 39,860 13.16 13.69 13.16 0 0 0
11/09/2020
13.16
 19,580 13.09 13.16 13.02 0 0 0
10/09/2020
13.09
 1,510 13.06 13.09 13.09 0 0 0
09/09/2020
13.06
 1,900 13.06 13.06 13.02 0 0 0
08/09/2020
13.06
 8,960 13.09 13.09 13.02 0 0 0
07/09/2020
13.09
 26,730 13.06 13.09 12.95 0 0 0
04/09/2020
13.06
 1,750 13.09 13.16 12.95 0 0 0
03/09/2020
13.09
 1,840 13.27 13.27 13.02 0 0 0
01/09/2020
13.27
 790 13.27 13.30 13.23 0 0 0
31/08/2020
13.27
 21,450 13.23 13.34 13.02 0 0 0
28/08/2020
13.23
 6,070 13.20 13.27 13.20 0 0 0
27/08/2020
13.20
 10,480 13.16 13.20 13.16 0 0 0
26/08/2020
13.16
 29,850 13.16 13.30 13.16 0 0 0
25/08/2020
13.16
 23,930 13.16 13.23 13.16 0 0 0
24/08/2020
13.16
 3,060 13.16 13.23 13.13 0 50 -0.0
21/08/2020
13.16
 52,960 12.95 13.20 12.95 0 0 0
20/08/2020
12.95
 42,430 13.20 13.20 12.77 0 0 0
19/08/2020
13.20
 25,700 13.23 13.30 12.81 0 0 0
18/08/2020
13.23
 100 13.37 13.37 13.23 0 0 0
17/08/2020
13.37
 33,380 13.09 13.37 12.88 0 980 -0.0
14/08/2020
13.09
 19,270 13.37 13.37 13.09 0 0 0
13/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06)
13/08/2020
13.37
 144,340 12.61 13.37 12.81 0 0 0
12/08/2020
12.62
 78,860 12.35 12.62 12.32 0 0 0
11/08/2020
12.35
 11,560 12.35 12.42 12.35 0 0 0
10/08/2020
12.35
 14,530 12.32 12.48 12.28 1,000 0 0.0
07/08/2020
12.32
 650 12.32 12.32 12.32 0 0 0
06/08/2020
12.32
 4,130 12.18 12.35 12.18 0 0 0
05/08/2020
12.18
 5,440 12.22 12.22 11.95 0 0 0
04/08/2020
12.22
 4,230 12.02 12.28 12.22 0 280 -0.0
03/08/2020
12.02
 12,350 11.95 12.02 11.95 0 0 0
31/07/2020
11.95
 14,300 12.05 12.08 11.95 0 0 0
30/07/2020
12.05
 4,100 11.95 12.08 11.89 0 0 0
29/07/2020
11.95
 36,340 12.02 12.02 11.82 0 0 0
28/07/2020
12.02
 26,070 11.95 12.02 11.89 0 0 0
27/07/2020
11.95
 25,760 12.08 12.08 11.55 0 0 0
24/07/2020
12.08
 12,020 12.08 12.15 11.95 0 0 0
23/07/2020
12.08
 2,600 12.12 12.22 12.08 0 0 0
22/07/2020
12.12
 12,590 12.12 12.35 12.12 0 0 0
21/07/2020
12.12
 5,050 12.25 12.25 12.08 0 0 0
20/07/2020
12.25
 10,820 12.52 12.52 12.25 0 0 0
17/07/2020
12.52
 52,090 11.98 12.52 11.98 10,280 0 0.2
16/07/2020
11.98
 6,310 11.98 12.02 11.95 0 0 0
15/07/2020
11.98
 37,240 12.02 12.08 11.95 0 0 0
14/07/2020
12.02
 1,580 11.98 12.02 11.95 0 0 0
13/07/2020
11.98
 14,440 11.98 11.98 11.95 0 0 0
10/07/2020
11.98
 2,730 11.92 12.18 11.82 0 0 0
09/07/2020
11.92
 2,260 11.95 11.98 11.75 0 0 0
08/07/2020
11.95
 4,870 12.05 12.05 11.75 0 0 0
07/07/2020
12.05
 11,170 12.12 12.12 11.75 0 0 0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2020
12.12
 66,730 11.79 12.42 11.75 0 0 0
03/07/2020
11.79
 20,700 11.75 11.79 11.75 0 0 0
02/07/2020
11.75
 21,230 11.79 11.79 11.63 0 0 0
01/07/2020
11.79
 71,160 11.97 11.97 11.75 0 0 0
30/06/2020
11.97
 21,310 11.94 11.97 11.75 0 0 0
29/06/2020
11.94
 80,080 12.07 12.07 11.75 0 0 0
26/06/2020
12.07
 2,890 12.07 12.07 12.04 0 0 0
25/06/2020
12.07
 23,860 12.04 12.07 11.94 0 0 0
24/06/2020
12.04
 18,410 11.94 12.19 11.94 0 0 0
23/06/2020
11.94
 90 11.94 11.94 11.94 0 0 0
22/06/2020
11.94
 10,200 12.01 12.01 11.94 0 0 0
19/06/2020
12.01
 0 12.01 12.01 12.01 0 0 0
18/06/2020
12.01
 130 12.01 12.01 12.01 0 0 0
17/06/2020
12.01
 0 12.01 12.01 12.01 0 0 0
16/06/2020
12.01
 2,910 11.94 12.32 12.01 0 0 0
15/06/2020
11.94
 40,000 11.97 12.04 11.94 0 0 0
12/06/2020
11.97
 12,000 11.94 11.97 11.66 0 0 0
11/06/2020
11.94
 19,000 11.97 12.48 11.94 0 0 0
10/06/2020
11.97
 5,400 12.13 12.13 11.97 0 0 0
09/06/2020
12.13
 5,480 12.13 12.13 11.44 0 0 0
08/06/2020
12.13
 2,500 12.16 12.16 11.94 0 0 0
05/06/2020
12.16
 0 12.16 12.16 12.16 0 0 0
04/06/2020
12.16
 0 12.16 12.16 12.16 0 0 0
03/06/2020
12.16
 52,460 12.01 12.16 11.94 0 0 0
02/06/2020
12.01
 19,810 11.94 12.01 11.94 0 0 0
01/06/2020
11.94
 18,240 12.01 12.01 11.94 0 0 0
29/05/2020
12.01
 9,190 12.07 12.07 12.01 0 0 0
28/05/2020
12.07
 2,610 12.07 12.07 12.07 0 0 0
27/05/2020
12.07
 800 12.01 12.07 12.01 0 0 0
26/05/2020
12.01
 0 12.01 12.01 12.01 0 0 0
25/05/2020
12.01
 6,900 12.10 12.26 11.94 0 0 0
22/05/2020
12.10
 7,510 12.13 12.13 12.01 0 0 0
21/05/2020
12.13
 9,250 12.13 12.19 11.97 0 0 0
20/05/2020
12.13
 14,560 12.26 12.26 11.94 0 0 0
19/05/2020
12.26
 10,380 12.38 12.38 11.97 0 0 0
18/05/2020
12.38
 10 12.01 12.38 12.38 0 0 0
15/05/2020
12.01
 30 12.01 12.01 12.01 0 0 0
14/05/2020
12.01
 340 12.01 12.01 11.75 0 0 0
13/05/2020
12.01
 7,590 11.94 12.01 12.01 0 0 0
12/05/2020
11.94
 3,460 11.94 12.32 11.94 0 0 0
11/05/2020
11.94
 13,700 11.82 11.94 11.94 0 0 0
08/05/2020
11.82
 50 12.26 12.89 11.82 0 0 0
07/05/2020
12.26
 7,010 12.38 12.38 11.94 0 0 0
06/05/2020
12.38
 560 12.26 12.38 11.69 0 0 0
05/05/2020
12.26
 1,800 11.94 12.26 11.94 0 0 0
04/05/2020
11.94
 11,300 11.94 11.94 11.94 0 0 0
29/04/2020
11.94
 0 11.94 11.94 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |