CTCP Thủy điện Miền Trung (chp)

33.10
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
(2024-10-23) 		0.05 0.15% 332,500 0 0
32.85
33.70
33.10
2 tháng
(2024-09-23) 		0 0% 695,400 -3,500 -0.1
32.50
33.70
33.10
3 tháng
(2024-08-26) 		-0.30 -0.90% 1,247,300 -3,500 -0.1
32.50
33.85
33.10
6 tháng
(2024-05-27) 		0.27 0.83% 2,508,500 -3,500 -0.1
31.73
33.85
33.10
12 tháng
(2023-11-28) 		10.88 49.20% 5,554,500 -20,000 -0.6
22.12
33.85
33.10
24 tháng
(2022-12-05) 		13.75 71.40% 10,341,900 -86,067 -5.3
18.88
33.85
33.10
36 tháng
(2021-12-08) 		15.78 91.63% 17,807,100 -6,000 -7.7
16.68
33.85
33.10
60 tháng
(2019-12-19) 		20.11 156.10% 29,089,290 532,160 2.5
10.87
33.85
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2018
12.70
 10,680 12.68 12.70 12.65 4,760 0 0.1
26/04/2018
12.68
 53,960 12.60 12.68 12.60 5,340 0 0.1
24/04/2018
12.60
 42,370 12.60 12.60 12.47 21,590 0 0.5
23/04/2018
12.60
 50,800 12.65 12.68 12.57 24,290 0 0.6
20/04/2018
12.65
 26,440 12.65 12.65 12.63 15,610 0 0.4
19/04/2018
12.65
 58,120 12.68 12.68 12.57 44,280 0 1.1
18/04/2018
12.68
 45,400 12.68 12.73 12.68 36,130 0 0.9
17/04/2018
12.68
 19,700 12.65 12.70 12.65 8,830 0 0.2
16/04/2018
12.65
 39,040 12.63 12.73 12.63 17,490 0 0.4
13/04/2018
12.63
 9,660 12.68 12.68 12.47 0 0 0
12/04/2018
12.68
 82,680 12.68 12.70 12.65 29,180 0 0.7
11/04/2018
12.68
 49,190 12.78 12.78 12.68 0 0 0
10/04/2018
12.78
 38,180 12.78 12.78 12.73 0 0 0
09/04/2018
12.78
 66,300 12.86 12.94 12.57 100 0 0.0
06/04/2018
12.86
 29,160 12.81 12.91 12.81 0 0 0
05/04/2018
12.81
 21,560 12.63 12.81 12.63 0 360 -0.0
04/04/2018
12.63
 22,820 12.50 12.63 12.52 1,000 0 0.0
03/04/2018
12.50
 16,270 12.60 12.60 12.21 0 0 0
02/04/2018
12.60
 35,680 12.57 12.65 12.57 20,030 0 0.5
30/03/2018
12.57
 63,350 12.68 12.78 12.57 45,970 400 1.1
29/03/2018
12.68
 6,800 12.73 12.73 12.57 1,000 0 0.0
28/03/2018
12.73
 2,120 12.83 12.83 12.73 0 0 0
27/03/2018
12.83
 32,310 12.89 12.89 12.83 25,060 0 0.6
26/03/2018
12.89
 101,610 12.86 12.89 12.83 88,130 0 2.2
23/03/2018
12.86
 20,940 12.89 12.89 12.86 19,410 0 0.5
22/03/2018
12.89
 23,820 12.89 12.89 12.83 46,750 153,800 -2.7
21/03/2018
12.89
 105,970 12.89 12.94 12.83 20,650 7,650 0.3
20/03/2018
12.89
 2,340 12.99 12.99 12.83 0 250 -0.0
19/03/2018
12.99
 106,280 12.78 12.99 12.78 0 27,300 -0.7
16/03/2018
12.78
 105,740 12.99 12.99 12.47 0 2,830 -0.1
15/03/2018
12.99
 38,120 13.09 13.15 12.99 1,200 0 0.0
14/03/2018
13.09
 7,980 13.04 13.30 13.04 0 0 0
13/03/2018
13.04
 42,220 13.15 13.15 12.99 0 0 0
12/03/2018
13.15
 8,510 13.20 13.20 13.07 0 0 0
09/03/2018
13.20
 19,450 13.15 13.20 13.15 950 0 0.0
08/03/2018
13.15
 13,730 13.20 13.22 13.15 1,500 0 0.0
07/03/2018
13.20
 9,810 13.15 13.51 13.20 0 0 0
06/03/2018
13.15
 77,840 13.25 13.25 13.09 0 45,670 -1.2
05/03/2018
13.25
 17,700 13.35 13.35 13.22 900 0 0.0
02/03/2018
13.35
 9,970 13.51 13.51 13.35 1,000 0 0.0
01/03/2018
13.51
 14,500 13.38 13.51 13.30 0 740 -0.0
28/02/2018
13.38
 54,270 13.38 13.51 13.38 0 0 0
27/02/2018
13.38
 156,420 13.38 13.56 13.30 1,500 33,250 -0.8
26/02/2018
13.38
 52,580 13.51 13.56 13.38 0 12,500 -0.3
23/02/2018
13.51
 11,880 13.51 13.66 13.35 10,500 0 0.3
22/02/2018
13.51
 73,130 13.66 13.66 13.46 33,770 32,970 0.0
21/02/2018
13.66
 4,400 13.59 13.66 13.51 1,000 0 0.0
13/02/2018
13.59
 86,330 13.51 13.61 13.54 0 19,750 -0.5
12/02/2018
13.51
 80,520 13.35 13.56 13.41 0 25,000 -0.6
09/02/2018
13.35
 67,780 13.30 13.87 13.30 0 0 0
08/02/2018
13.30
 31,930 12.99 13.35 12.99 0 0 0
07/02/2018
12.99
 18,300 12.29 13.15 12.99 0 0 0
06/02/2018
12.29
 80,480 12.52 12.52 12.26 0 0 0
05/02/2018
12.52
 107,070 12.89 12.89 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |