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
(2024-08-21) 		-0.31 -0.94% 559,700 0 0
32.65
33.85
32.85
2 tháng
(2024-07-22) 		-0.55 -1.64% 887,000 -99 -0.0
32.35
33.85
32.85
3 tháng
(2024-06-24) 		0.93 2.91% 1,316,600 -99 -0.0
31.73
33.85
32.85
6 tháng
(2024-03-25) 		4.73 16.86% 2,758,700 -13,930 -0.4
27.92
33.85
32.85
12 tháng
(2023-09-26) 		11.42 53.41% 5,341,600 -27,630 -0.7
21.38
33.85
32.85
24 tháng
(2022-10-03) 		12.98 65.47% 10,884,000 -120,612 -11.0
17.87
33.85
32.85
36 tháng
(2021-10-06) 		16.42 100.26% 18,782,000 -3,730 -7.6
15.38
33.85
32.85
60 tháng
(2019-10-17) 		20.20 160.26% 28,743,460 541,890 2.7
10.87
33.85
32.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
12.70
 7,220 12.70 12.76 12.70 0 0 0
28/11/2019
12.70
 500 12.70 12.70 12.63 0 0 0
27/11/2019
12.70
 2,070 12.60 12.76 12.63 0 0 0
26/11/2019
12.60
 5,800 12.57 12.63 12.57 0 0 0
25/11/2019
12.57
 18,410 12.57 12.70 12.57 0 0 0
22/11/2019
12.57
 16,020 12.63 12.63 12.57 0 0 0
21/11/2019
12.63
 1,000 12.70 12.70 12.63 0 0 0
20/11/2019
12.70
 12,790 12.76 12.76 12.70 0 0 0
19/11/2019
12.76
 2,310 12.89 12.89 12.76 0 0 0
18/11/2019
12.89
 17,550 12.73 12.95 12.89 0 0 0
15/11/2019
12.73
 2,900 12.82 12.82 12.73 0 0 0
14/11/2019
12.82
 4,730 12.76 12.82 12.82 0 0 0
13/11/2019
12.76
 4,020 12.76 12.79 12.70 0 0 0
12/11/2019
12.76
 17,200 12.70 12.76 12.70 0 0 0
11/11/2019
12.70
 16,780 12.63 12.70 12.63 0 0 0
08/11/2019
12.63
 10 12.63 12.63 12.63 0 0 0
07/11/2019
12.63
 9,100 12.63 12.89 12.63 0 0 0
06/11/2019
12.63
 2,400 12.85 12.85 12.63 0 0 0
05/11/2019
12.85
 2,010 12.57 12.85 12.70 0 0 0
04/11/2019
12.57
 5,000 12.57 12.57 12.57 0 0 0
01/11/2019
12.57
 1,110 12.57 12.89 12.57 0 0 0
31/10/2019
12.57
 20,500 12.57 12.63 12.57 0 0 0
30/10/2019
12.57
 6,350 12.57 12.57 12.57 0 0 0
29/10/2019
12.57
 1,200 12.57 12.57 12.57 190 0 0.0
28/10/2019
12.57
 7,570 12.63 12.63 12.57 5,320 0 0.1
25/10/2019
12.63
 3,400 12.63 12.70 12.63 0 0 0
24/10/2019
12.63
 1,100 12.70 12.70 12.63 0 0 0
23/10/2019
12.70
 10 12.70 12.70 12.70 0 0 0
22/10/2019
12.70
 28,170 12.70 12.76 12.70 0 0 0
21/10/2019
12.70
 8,670 12.76 12.95 12.70 0 0 0
18/10/2019
12.76
 25,660 12.60 12.76 12.73 0 0 0
17/10/2019
12.60
 3,210 12.76 12.76 12.57 850 0 0.0
16/10/2019
12.76
 2,080 12.79 12.79 12.76 0 0 0
15/10/2019
12.79
 8,360 12.85 12.85 12.57 3,640 0 0.1
14/10/2019
12.85
 1,110 12.76 12.85 12.60 0 0 0
11/10/2019
12.76
 12,840 12.76 12.79 12.76 0 2,780 -0.1
10/10/2019
12.76
 3,520 12.82 12.89 12.76 0 0 0
09/10/2019
12.82
 18,900 12.82 12.85 12.82 0 0 0
08/10/2019
12.82
 25,830 12.82 12.85 12.82 0 0 0
07/10/2019
12.82
 18,420 12.82 12.85 12.82 1,180 0 0.0
04/10/2019
12.82
 18,040 12.95 13.01 12.82 8,820 20,000 -0.2
03/10/2019
12.95
 11,050 12.92 12.95 12.89 0 0 0
02/10/2019
12.92
 21,210 12.95 12.95 12.92 0 0 0
01/10/2019
12.95
 13,220 12.89 12.95 12.95 20,000 0 0.4
30/09/2019
12.89
 28,360 12.82 12.89 12.82 0 0 0
27/09/2019
12.82
 14,160 12.85 12.89 12.82 0 0 0
26/09/2019
12.85
 460 12.89 12.89 12.85 0 0 0
25/09/2019
12.89
 100 12.89 12.89 12.89 0 0 0
24/09/2019
12.89
 10,850 12.89 12.89 12.89 0 0 0
23/09/2019
12.89
 19,350 12.89 13.20 12.89 0 0 0
20/09/2019
12.89
 2,400 12.85 12.95 12.89 0 0 0
19/09/2019
12.85
 2,370 12.89 12.89 12.85 0 0 0
18/09/2019
12.89
 17,300 12.89 12.95 12.48 0 0 0
17/09/2019
12.89
 1,000 12.95 12.95 12.89 0 0 0
16/09/2019
12.95
 2,200 12.98 12.98 12.95 0 0 0
13/09/2019
12.98
 18,910 12.98 13.01 12.98 0 0 0
12/09/2019
12.98
 20,830 12.98 13.04 12.98 0 55,000 -1.1
11/09/2019
12.98
 11,680 12.98 13.01 12.98 0 0 0
10/09/2019
12.98
 3,630 12.98 12.98 12.98 0 0 0
09/09/2019
12.98
 16,640 12.98 13.04 12.98 55,000 0 1.1
06/09/2019
12.98
 10,660 12.89 12.98 12.95 250 0 0.0
05/09/2019
12.89
 4,340 12.95 12.95 12.89 0 0 0
04/09/2019
12.95
 11,020 12.82 12.95 12.45 0 0 0
03/09/2019
12.82
 18,360 13.26 13.26 12.76 0 0 0
30/08/2019
13.26
 3,410 12.89 13.39 13.26 0 0 0
29/08/2019
12.89
 14,680 12.89 12.92 12.89 0 0 0
28/08/2019
12.89
 15,410 12.95 13.01 12.89 0 0 0
27/08/2019
12.95
 13,210 13.01 13.01 12.95 0 0 0
26/08/2019
13.01
 590 12.82 13.04 12.82 10 0 0.0
23/08/2019
12.82
 22,430 13.01 13.17 12.82 0 0 0
22/08/2019
13.01
 73,620 13.01 13.04 13.01 0 0 0
21/08/2019
13.01
 35,630 13.04 13.04 12.95 0 0 0
20/08/2019
13.04
 7,330 12.73 13.17 12.89 0 0 0
19/08/2019
12.73
 7,010 12.57 12.89 12.57 0 0 0
16/08/2019
12.57
 2,400 12.89 12.89 12.57 0 0 0
15/08/2019
12.89
 5,760 12.89 12.89 12.70 0 0 0
14/08/2019
12.89
 970 12.92 12.92 12.60 0 0 0
13/08/2019
12.92
 22,220 13.01 13.01 12.89 0 0 0
12/08/2019
13.01
 23,620 13.14 13.14 12.92 0 0 0
09/08/2019
13.14
 1,750 13.07 13.14 13.07 0 0 0
08/08/2019
13.07
 5,250 13.07 13.07 13.01 0 0 0
07/08/2019
13.07
 10,320 13.07 13.07 13.01 890 0 0.0
06/08/2019
13.07
 5,040 13.07 13.20 13.07 0 230 -0.0
05/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
05/08/2019
13.07
 10,160 12.76 13.20 13.01 0 0 0
02/08/2019
12.76
 7,270 12.73 12.88 12.76 0 0 0
01/08/2019
12.73
 800 12.61 12.73 12.61 0 0 0
31/07/2019
12.61
 5,500 12.88 12.88 12.61 0 0 0
30/07/2019
12.88
 16,200 12.58 13.02 12.67 0 0 0
29/07/2019
12.58
 20,980 12.35 12.58 12.35 0 0 0
26/07/2019
12.35
 25,650 12.29 12.58 12.29 0 0 0
25/07/2019
12.29
 32,030 12.29 12.47 12.29 0 130 -0.0
24/07/2019
12.29
 61,400 12.64 12.70 12.29 10,490 0 0.2
23/07/2019
12.64
 10,470 12.88 12.88 12.64 0 0 0
22/07/2019
12.88
 2,010 12.88 12.94 12.76 0 0 0
19/07/2019
12.88
 2,150 12.64 12.88 12.58 0 440 -0.0
18/07/2019
12.64
 600 12.70 12.76 12.64 0 0 0
17/07/2019
12.70
 270 12.70 12.70 12.70 0 0 0
16/07/2019
12.70
 3,050 12.73 12.73 12.53 0 0 0
15/07/2019
12.73
 5,360 12.76 12.76 12.35 0 0 0
12/07/2019
12.76
 7,860 12.82 12.85 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |