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)
19/09/2018
13.35
 16,470 13.29 13.35 13.29 15,000 0 0.3
18/09/2018
13.29
 28,870 13.29 13.29 13.23 21,570 400 0.5
17/09/2018
13.29
 28,090 13.29 13.40 13.29 16,080 0 0.4
14/09/2018
13.29
 36,510 13.29 13.29 13.20 12,450 0 0.3
13/09/2018
13.29
 22,290 13.23 13.29 13.17 0 0 0
12/09/2018
13.23
 21,100 13.29 13.29 13.17 0 0 0
11/09/2018
13.29
 30,070 13.35 13.40 13.29 0 0 0
10/09/2018
13.35
 15,440 13.35 13.35 13.35 0 0 0
07/09/2018
13.35
 5,110 13.35 13.35 13.32 0 0 0
06/09/2018
13.35
 19,900 12.76 13.35 12.94 0 1,080 -0.0
05/09/2018
12.76
 38,650 13.35 13.40 12.76 19,830 20 0.5
04/09/2018
13.35
 27,310 13.35 13.46 13.35 25,170 0 0.6
31/08/2018
13.35
 11,430 13.46 13.46 13.35 5,180 0 0.1
30/08/2018
13.46
 35,760 13.35 13.46 13.35 14,820 0 0.3
29/08/2018
13.35
 10,040 13.35 13.46 13.35 5,000 0 0.1
28/08/2018
13.35
 49,710 13.46 13.46 13.35 16,310 10,010 0.1
27/08/2018
13.46
 28,170 13.46 13.52 13.29 2,310 0 0.1
24/08/2018
13.46
 18,460 13.46 13.46 13.35 14,380 0 0.3
23/08/2018
13.46
 19,650 13.23 13.46 13.17 5,020 0 0.1
22/08/2018
13.23
 11,800 13.26 13.26 13.17 9,100 0 0.2
21/08/2018
13.26
 12,490 13.23 13.46 13.23 8,560 0 0.2
20/08/2018
13.23
 1,069,060 13.58 13.75 13.17 74,650 1,053,080 -22.0
17/08/2018
13.58
 33,830 13.70 13.75 13.58 1,390 0 0.0
16/08/2018
13.70
 171,260 13.17 13.93 13.17 48,290 0 1.1
15/08/2018
13.17
 24,770 13.64 13.70 13.17 0 0 0
14/08/2018
13.64
 66,550 13.93 13.93 13.64 500 0 0.0
13/08/2018
13.93
 30,420 13.90 13.93 13.81 7,000 0 0.2
10/08/2018
13.90
 16,310 13.87 13.93 13.87 6,010 0 0.1
09/08/2018
13.87
 76,910 13.87 13.93 13.75 12,000 0 0.3
08/08/2018
13.87
 12,230 13.87 13.87 13.81 10,000 0 0.2
07/08/2018
13.87
 26,020 13.87 13.87 13.75 19,860 0 0.5
06/08/2018
13.87
 48,260 13.81 13.93 13.75 27,030 0 0.6
03/08/2018
13.81
 11,940 13.75 13.87 13.70 2,600 0 0.1
02/08/2018
13.75
 10,470 13.64 13.75 13.52 0 0 0
01/08/2018
13.64
 9,600 13.78 13.78 13.58 5,000 0 0.1
31/07/2018
13.78
 83,580 13.73 13.78 13.70 10,000 0 0.2
30/07/2018
13.73
 7,280 13.73 13.73 13.67 0 0 0
27/07/2018
13.73
 5,790 13.61 13.73 13.61 0 0 0
26/07/2018
13.61
 42,360 13.61 13.64 13.49 7,000 0 0.2
25/07/2018
13.61
 79,300 13.52 13.75 13.61 6,000 35,000 -0.7
24/07/2018
13.52
 59,330 13.52 13.73 13.52 0 0 0
23/07/2018
13.52
 8,370 13.75 13.93 13.52 0 0 0
20/07/2018
13.75
 13,430 13.75 13.75 13.46 0 0 0
19/07/2018
13.75
 23,020 13.52 13.75 13.55 2,000 13,980 -0.3
18/07/2018
13.52
 4,200 13.46 13.75 13.52 200 690 -0.0
17/07/2018
13.46
 50,490 13.46 13.52 13.46 8,110 0 0.2
16/07/2018
13.46
 176,050 13.46 13.52 13.46 31,890 27,000 0.1
13/07/2018
13.46
 10,060 13.29 13.46 13.32 0 0 0
12/07/2018
13.29
 22,400 13.23 13.35 13.17 0 0 0
11/07/2018
13.23
 10 13.35 13.35 13.23 0 0 0
10/07/2018
13.35
 37,710 13.35 13.40 13.35 17,110 0 0.4
09/07/2018
13.35
 133,440 13.35 13.75 13.35 0 102,660 -2.3
06/07/2018
13.35
 61,810 13.35 13.35 13.17 0 25,000 -0.6
05/07/2018
13.35
 33,410 13.46 13.46 13.29 0 0 0
04/07/2018
13.46
 33,170 13.35 13.46 13.40 6,600 0 0.2
03/07/2018
13.35
 13,900 13.46 13.46 13.35 0 0 0
02/07/2018
13.46
 43,360 13.46 13.52 13.46 0 0 0
29/06/2018
13.46
 37,730 13.46 13.46 13.40 0 0 0
28/06/2018
13.46
 5,310 13.64 13.64 13.46 0 0 0
27/06/2018
13.64
 7,420 13.81 13.81 13.17 0 0 0
26/06/2018
13.81
 33,920 13.93 13.93 13.75 0 0 0
25/06/2018
13.93
 20,570 13.52 13.93 13.46 0 0 0
22/06/2018
13.52
 1,780 13.26 13.52 13.29 0 0 0
21/06/2018: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/06/2018
13.26
 71,720 13.25 14.16 13.26 0 0 0
20/06/2018
13.25
 41,050 13.07 13.30 12.99 2,890 23,960 -0.5
19/06/2018
13.07
 43,810 13.15 13.15 12.94 15,000 0 0.4
18/06/2018
13.15
 12,480 13.35 13.35 13.15 0 0 0
15/06/2018
13.35
 27,160 13.35 13.35 13.25 0 0 0
14/06/2018
13.35
 12,310 13.30 13.35 13.20 0 0 0
13/06/2018
13.30
 8,820 13.20 13.30 12.99 0 0 0
12/06/2018
13.20
 17,860 13.30 13.33 13.15 400 0 0.0
11/06/2018
13.30
 9,220 13.25 13.30 13.09 5,700 0 0.1
08/06/2018
13.25
 6,130 13.15 13.25 13.09 0 100 -0.0
07/06/2018
13.15
 14,180 13.30 13.30 13.09 4,300 0 0.1
06/06/2018
13.30
 52,590 13.09 13.30 13.04 10,510 0 0.3
05/06/2018
13.09
 4,490 13.25 13.25 12.99 4,490 0 0.1
04/06/2018
13.25
 38,030 13.25 13.25 12.99 11,230 24,120 -0.3
01/06/2018
13.25
 9,180 13.20 13.30 13.09 3,770 300 0.1
31/05/2018
13.20
 3,030 13.09 13.46 13.09 0 0 0
30/05/2018
13.09
 20,140 13.20 13.46 13.09 8,000 700 0.2
29/05/2018
13.20
 65,280 12.99 13.25 13.04 1,930 0 0.0
28/05/2018
12.99
 127,700 13.04 13.04 12.99 34,370 0 0.9
25/05/2018
13.04
 14,080 12.99 13.20 13.04 6,700 0 0.2
24/05/2018
12.99
 26,320 12.99 13.25 12.99 14,040 0 0.4
23/05/2018
12.99
 7,290 12.99 13.15 12.89 2,280 0 0.1
22/05/2018
12.99
 18,890 13.28 13.28 12.99 13,980 1,200 0.3
21/05/2018
13.28
 16,210 13.28 13.28 13.17 5,000 0 0.1
18/05/2018
13.28
 15,910 13.22 13.35 13.09 0 0 0
17/05/2018
13.22
 8,050 13.09 13.22 13.09 0 0 0
16/05/2018
13.09
 51,620 12.96 13.20 12.96 10,000 0 0.2
15/05/2018
12.96
 10,330 13.04 13.04 12.96 4,800 0 0.1
14/05/2018
13.04
 30,290 12.96 13.04 12.89 14,130 0 0.4
11/05/2018
12.96
 48,610 13.09 13.09 12.96 26,210 32,460 -0.2
10/05/2018
13.09
 31,150 13.04 13.09 13.04 10,460 0 0.3
09/05/2018
13.04
 9,870 12.96 13.20 12.96 0 0 0
08/05/2018
12.96
 11,020 12.96 12.99 12.73 0 0 0
07/05/2018
12.96
 19,940 12.96 13.02 12.96 0 0 0
04/05/2018
12.96
 27,290 12.99 12.99 12.86 10,990 0 0.3
03/05/2018
12.99
 34,280 12.89 12.99 12.78 24,450 0 0.6
02/05/2018
12.89
 20,690 12.70 13.25 12.73 8,460 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |