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)
12/08/2021
11.48
 50,800 11.39 11.48 11.39 0 0 0
11/08/2021
11.39
 50,900 11.39 11.42 11.39 0 0 0
10/08/2021
11.39
 23,100 11.36 11.45 11.36 0 0 0
09/08/2021
11.36
 20,300 11.30 11.36 11.30 0 0 0
06/08/2021
11.30
 47,500 11.18 11.30 11.18 0 0 0
05/08/2021
11.30
 84,700 11.06 11.30 11.06 0 0 0
04/08/2021
11.06
 4,000 11.06 11.06 11.06 0 0 0
03/08/2021
11.15
 86,200 10.88 11.18 10.88 0 0 0
02/08/2021
10.88
 60,300 10.88 10.94 10.88 0 0 0
30/07/2021
10.88
 9,000 10.94 10.94 10.88 0 0 0
29/07/2021
10.94
 29,500 10.76 10.94 10.76 0 0 0
28/07/2021
10.76
 7,800 10.70 10.82 10.70 0 0 0
27/07/2021
10.70
 6,500 10.64 10.70 10.64 0 0 0
26/07/2021
10.64
 14,600 10.70 10.70 10.58 0 0 0
23/07/2021
10.70
 6,300 10.85 10.85 10.70 0 0 0
22/07/2021
10.76
 2,100 10.73 10.79 10.73 0 0 0
21/07/2021
10.64
 8,500 10.52 10.64 10.45 0 0 0
20/07/2021
10.45
 56,100 10.39 10.52 10.21 0 0 0
19/07/2021
10.97
 31,900 11.06 11.06 10.30 0 0 0
16/07/2021
11.06
 60,600 11.00 11.06 10.94 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 16%
15/07/2021
10.94
 20,800 11.24 11.24 10.94 1,800 0 0.0
14/07/2021
11.06
 84,700 11.06 11.06 11.06 0 0 0
13/07/2021
11.06
 58,800 11.00 11.06 11.00 0 0 0
12/07/2021
10.67
 44,000 11.06 11.06 10.67 0 0 0
09/07/2021
10.73
 41,400 11.00 11.06 10.73 0 300 0.0
08/07/2021
11.00
 52,100 11.00 11.06 10.86 0 0 0
07/07/2021
11.00
 56,000 11.00 11.06 10.39 0 0 0
06/07/2021
11.00
 101,400 10.78 11.06 10.78 0 1,100 0.0
05/07/2021
10.73
 45,300 10.84 10.84 10.67 1,000 0 0
02/07/2021
10.73
 31,400 10.78 10.84 10.73 0 0 0
01/07/2021
10.78
 43,200 10.59 10.84 10.56 0 0 0
30/06/2021
10.59
 21,700 10.50 10.64 10.50 0 0 0
29/06/2021
10.45
 13,500 10.61 10.61 10.45 0 0 0
28/06/2021
10.61
 21,200 10.45 10.61 10.42 0 1,300 0.0
25/06/2021
10.45
 7,300 10.42 10.45 10.28 0 0 0
24/06/2021
10.45
 10,300 10.28 10.45 10.28 0 0 0
23/06/2021
10.39
 2,300 10.36 10.42 10.36 0 0 0
22/06/2021
10.42
 5,600 10.42 10.42 10.39 0 100 0.0
21/06/2021
10.42
 20,000 10.34 10.56 10.31 0 0 0
18/06/2021
10.31
 20,100 10.28 10.34 10.23 0 0 0
17/06/2021
10.31
 13,500 10.28 10.31 10.28 0 0 0
16/06/2021
10.25
 21,600 10.28 10.28 10.25 0 0 0
15/06/2021
10.28
 13,100 10.25 10.31 10.25 0 0 0
14/06/2021
10.25
 6,900 10.28 10.34 10.23 0 0 0
11/06/2021
10.25
 30,900 10.25 10.25 10.23 0 0 0
10/06/2021
10.23
 13,200 10.23 10.28 10.23 0 0 0
09/06/2021
10.28
 3,600 10.23 10.28 10.23 0 0 0
08/06/2021
10.23
 11,700 10.23 10.34 10.23 0 0 0
07/06/2021
10.28
 29,900 10.23 10.28 10.23 0 0 0
04/06/2021
10.31
 4,900 10.28 10.31 10.28 0 0 0
03/06/2021
10.28
 9,900 10.28 10.28 10.23 0 0 0
02/06/2021
10.28
 10,400 10.23 10.31 10.20 0 0 0
01/06/2021
10.34
 7,500 10.28 10.34 10.28 0 0 0
31/05/2021
10.28
 53,800 9.73 10.28 9.73 0 0 0
28/05/2021
10.28
 22,900 10.31 10.31 10.20 10 0 0.0
27/05/2021
10.28
 13,900 10.23 10.28 10.20 0 0 0
26/05/2021
10.23
 23,200 10.23 10.23 10.23 0 0 0
25/05/2021
10.28
 10,400 10.28 10.28 10.28 0 0 0
24/05/2021
10.20
 38,300 10.23 10.28 10.20 0 0 0
21/05/2021
10.23
 10,600 10.28 10.28 10.17 0 0 0
20/05/2021
10.28
 11,400 10.17 10.28 10.17 0 0 0
19/05/2021
10.23
 7,800 10.20 10.34 10.06 0 0 0
18/05/2021
10.28
 3,800 10.34 10.34 10.28 0 0 0
17/05/2021
10.31
 800 10.14 10.31 10.14 0 0 0
14/05/2021
10.31
 9,400 10.39 10.39 10.28 0 0 0
13/05/2021
10.34
 1,000 10.34 10.34 10.34 0 0 0
12/05/2021
10.39
 18,800 10.50 10.50 10.23 0 0 0
11/05/2021
10.39
 8,100 10.17 10.45 10.17 400 0 0.0
10/05/2021
10.45
 28,900 10.39 10.45 10.36 0 0 0
07/05/2021
10.34
 28,800 10.36 10.36 10.28 0 0 0
06/05/2021
10.39
 12,200 10.39 10.39 10.34 0 0 0
05/05/2021
10.39
 28,300 10.50 10.50 10.28 0 0 0
04/05/2021
10.50
 600 10.53 10.53 10.45 0 0 0
29/04/2021
10.45
 8,400 10.36 10.45 10.36 100 0 0.0
28/04/2021
10.45
 18,700 10.25 10.45 10.25 0 0 0
27/04/2021
10.45
 3,800 10.39 10.45 10.28 0 0 0
26/04/2021
10.50
 21,800 10.34 10.50 10.28 0 0 0
23/04/2021
10.39
 23,100 10.36 10.39 9.73 1,300 0 0.0
22/04/2021
10.45
 119,000 10.36 10.56 10.36 100,000 0 1.9
20/04/2021
10.36
 12,500 10.56 10.56 10.36 0 0 0
19/04/2021
10.56
 28,900 10.56 10.61 10.50 12,500 0 0.2
16/04/2021
10.56
 53,700 10.34 10.56 10.34 3,210 0 0.6
15/04/2021
10.56
 29,100 10.61 10.67 10.56 19,700 0 0.4
14/04/2021
10.61
 9,500 10.73 10.84 10.61 0 0 0
13/04/2021
10.84
 57,300 10.59 10.84 10.56 1,380 0 0.3
12/04/2021
10.59
 48,000 10.56 10.59 10.56 44,800 0 0.9
09/04/2021
10.56
 53,300 10.61 10.61 10.39 3,140 0 0.6
08/04/2021
10.61
 62,200 10.45 10.61 10.45 47,700 0 0.9
07/04/2021
10.45
 21,400 10.34 10.45 10.34 0 0 0
06/04/2021
10.42
 23,300 10.42 10.42 10.34 0 0 0
05/04/2021
10.45
 23,700 10.39 10.45 10.39 5,000 0 0.1
02/04/2021
10.39
 30,200 10.39 10.42 10.36 0 20 0.0
01/04/2021
10.39
 39,200 10.34 10.39 10.34 0 0 0
31/03/2021
10.34
 21,000 10.34 10.45 10.34 0 0 0
30/03/2021
10.34
 13,600 10.39 10.39 10.31 0 0 0
29/03/2021
10.36
 15,800 10.36 10.36 10.34 0 0 0
26/03/2021
10.34
 16,100 10.39 10.39 10.34 0 0 0
25/03/2021
10.36
 17,800 10.42 10.42 10.34 0 0 0
24/03/2021
10.36
 15,500 10.42 10.42 10.34 0 0 0
23/03/2021
10.39
 6,700 10.34 10.45 10.34 0 0 0

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