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)
03/06/2022
15.33
 50,800 15.78 15.97 15.27 600 23,000 -0.5
02/06/2022
15.91
 37,200 15.78 16.29 15.72 0 5,600 -0.1
01/06/2022
15.91
 10,400 16.04 16.04 15.88 0 100 0.0
31/05/2022
16.17
 78,600 15.78 16.23 15.59 8,300 0 0.2
30/05/2022
15.40
 33,100 15.33 15.46 15.33 0 0 0.0
27/05/2022
15.24
 15,200 15.36 15.36 15.20 400 0 0.0
26/05/2022
15.33
 17,800 15.14 15.40 15.14 0 0 0.3
25/05/2022
15.30
 325,100 15.33 15.33 15.07 14,100 0 0.3
24/05/2022
15.20
 50,700 15.40 15.40 14.75 0 0 0.1
23/05/2022
15.40
 13,100 15.14 15.68 15.07 0 0 0.1
20/05/2022
15.59
 5,800 15.75 15.75 14.88 0 0 0.1
19/05/2022
15.59
 6,500 15.62 15.62 14.85 4,000 0 0.1
18/05/2022
15.65
 31,600 15.40 15.72 15.33 17,000 100 0.4
17/05/2022
15.40
 9,500 15.40 15.40 15.07 5,200 0 0.1
16/05/2022
15.40
 20,000 14.75 15.65 14.75 5,000 0 0.1
13/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
13/05/2022
15.27
 40,000 15.65 16.00 14.56 0 20,800 -0.5
12/05/2022
15.65
 33,800 15.77 15.77 15.11 2,000 0 0.1
11/05/2022
15.71
 93,500 15.59 15.77 15.44 8,100 0 0.2
10/05/2022
15.41
 35,300 14.81 15.41 14.75 9,100 0 0.2
09/05/2022
15.11
 132,400 15.11 15.62 14.87 41,600 0 1.0
06/05/2022
15.11
 131,300 14.32 15.17 14.32 23,600 0 0.6
05/05/2022
14.35
 32,300 14.35 14.35 14.17 0 0 0
04/05/2022
14.38
 32,800 14.11 14.38 14.08 9,100 1,200 0.2
29/04/2022
14.02
 36,200 14.17 14.20 14.02 0 0 0
28/04/2022
13.96
 26,500 13.69 14.20 13.69 0 0 0
27/04/2022
13.66
 8,000 13.87 13.87 13.36 0 0 0
26/04/2022
13.66
 10,000 13.48 13.66 13.48 1,500 0 0.0
25/04/2022
13.66
 20,900 13.60 13.84 13.60 0 0 0
22/04/2022
13.75
 10,200 13.90 13.90 13.75 0 0 0
21/04/2022
13.75
 34,800 13.75 13.84 13.66 100 0 0.0
20/04/2022
13.75
 36,200 13.60 13.78 13.57 100 500 0.0
19/04/2022
13.66
 6,400 13.60 13.90 13.60 1,000 0 0.0
18/04/2022
13.78
 40,700 14.20 14.20 13.60 1,100 0 0.0
15/04/2022
14.20
 12,500 13.90 14.50 13.90 0 0 0
14/04/2022
13.90
 12,800 14.47 14.47 13.90 0 0 0
13/04/2022
13.99
 40,400 14.23 14.23 13.99 0 0 0
12/04/2022
14.20
 21,200 14.35 14.35 14.20 0 0 0
08/04/2022
14.35
 14,200 14.44 14.44 14.32 0 0 0
07/04/2022
14.38
 21,300 14.41 14.44 14.38 100 0 0.0
06/04/2022
14.41
 12,100 14.47 14.47 14.35 3,600 0 0.1
05/04/2022
14.47
 42,400 14.44 14.50 14.38 6,000 0 0.1
04/04/2022
14.44
 42,900 14.41 14.50 14.38 0 1,100 0.0
01/04/2022
14.17
 26,700 13.90 14.20 13.90 0 0 0
31/03/2022
13.90
 2,900 13.72 13.90 13.69 0 0 0
30/03/2022
13.72
 12,400 13.72 13.72 13.69 0 5,400 -0.1
29/03/2022
13.75
 37,300 13.84 13.84 13.66 0 32,100 -0.7
28/03/2022
13.87
 21,200 13.72 13.90 13.72 0 0 0
25/03/2022
13.72
 900 13.66 13.72 13.66 0 0 0
24/03/2022
13.69
 12,200 13.72 13.75 13.66 0 0 0
23/03/2022
13.69
 21,900 13.69 13.78 13.66 0 0 0
22/03/2022
13.63
 17,700 13.60 13.72 13.54 0 0 0
21/03/2022
13.60
 11,900 13.60 13.72 13.60 0 0 0
18/03/2022
13.60
 10,700 13.54 13.60 13.54 0 2,000 0.0
17/03/2022
13.54
 4,500 13.60 13.60 13.54 0 0 0
16/03/2022
13.57
 17,000 13.48 13.57 13.48 0 0 0
15/03/2022
13.48
 32,900 13.30 13.51 13.30 0 0 0
14/03/2022
13.48
 6,700 13.36 13.48 13.36 0 0 0
11/03/2022
13.42
 5,000 13.48 13.48 13.30 0 0 0
10/03/2022
13.42
 8,600 13.42 13.54 13.42 0 0 0
09/03/2022
13.39
 3,100 13.36 13.39 13.36 0 0 0
08/03/2022
13.36
 47,800 13.51 13.51 13.30 0 0 0
07/03/2022
13.48
 19,000 13.42 13.54 13.42 0 0 0
04/03/2022
13.42
 19,500 13.39 13.51 13.39 0 6,000 -0.1
03/03/2022
13.39
 16,500 13.54 13.54 13.39 200 2,000 0.0
02/03/2022
13.51
 12,300 13.42 13.51 13.42 800 4,000 -0.1
01/03/2022
13.42
 43,700 13.33 13.57 13.30 1,000 3,000 0.0
28/02/2022
13.39
 26,900 13.33 13.39 13.33 0 0 0
25/02/2022
13.39
 9,900 13.42 13.42 13.39 0 0 0
24/02/2022
13.39
 19,500 13.45 13.57 13.39 0 0 0
23/02/2022
13.39
 9,600 13.33 13.39 13.33 0 0 0
22/02/2022
13.36
 25,500 13.36 13.42 13.36 0 0 0
21/02/2022
13.45
 13,000 13.45 13.60 13.36 0 0 0
18/02/2022
13.60
 28,200 13.60 13.63 13.36 0 0 0
17/02/2022
13.60
 5,400 13.36 13.60 13.33 700 0 0.0
16/02/2022
13.33
 37,300 13.23 13.60 13.23 23,600 6,000 0.4
15/02/2022
13.42
 15,900 13.05 13.69 13.05 900 0 0.0
14/02/2022
13.42
 4,800 13.42 13.42 13.30 0 0 0
11/02/2022
13.48
 17,600 13.48 13.48 13.48 0 0 0
10/02/2022
13.51
 8,200 13.17 13.60 13.17 5,100 0 0.1
09/02/2022
13.17
 5,500 13.23 13.23 13.17 0 0 0
08/02/2022
13.30
 17,500 13.30 13.30 13.30 100 0 0.0
07/02/2022
13.30
 300 13.30 13.30 13.30 100 0 0.0
28/01/2022
13.30
 12,700 13.30 13.30 13.30 0 0 0
27/01/2022
13.30
 15,300 13.30 13.30 13.05 300 0 0.0
26/01/2022
13.30
 35,200 13.42 13.42 12.99 0 0 0
25/01/2022
13.36
 12,000 12.93 13.36 12.87 0 0 0
24/01/2022
13.17
 28,400 12.63 13.51 12.63 0 0 0
21/01/2022
13.54
 9,200 13.42 13.54 13.39 0 0 0
20/01/2022
13.54
 5,100 13.42 13.54 13.42 600 0 0.0
19/01/2022
13.30
 300 13.30 13.30 13.30 0 0 0
18/01/2022
13.23
 33,000 13.17 13.60 13.05 0 0 0
17/01/2022
13.17
 8,100 13.08 13.30 13.08 0 0 0
14/01/2022
13.36
 5,700 13.54 13.54 13.08 0 0 0
13/01/2022
13.45
 120,400 13.42 13.60 13.02 0 0 0
12/01/2022
13.48
 77,200 13.39 13.60 13.05 0 0 0
11/01/2022
13.42
 30,300 13.39 13.48 13.17 0 0 0
10/01/2022
13.69
 18,400 13.84 13.90 13.60 0 0 0
07/01/2022
13.66
 20,900 13.69 13.72 13.60 0 0 0
06/01/2022
13.69
 12,100 13.84 13.84 13.66 0 0 0
05/01/2022
13.87
 74,400 13.87 13.90 13.66 0 0 0

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