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)
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
02/02/2018
12.89
 132,830 13.15 13.15 12.73 0 0 0
01/02/2018
13.15
 19,390 13.25 13.25 13.09 1,000 0 0.0
31/01/2018
13.25
 10,510 13.43 13.48 13.25 0 0 0
30/01/2018
13.43
 39,000 13.56 13.56 13.15 4,000 0 0.1
29/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2018
13.56
 54,370 13.25 13.77 13.56 0 0 0
26/01/2018
13.25
 63,160 13.45 13.45 13.25 2,000 1,200 0.0
25/01/2018
13.45
 63,230 13.65 13.92 13.40 2,420 0 0.1
22/01/2018
13.65
 56,140 13.50 13.72 13.50 5,000 0 0.1
19/01/2018
13.50
 141,610 13.40 13.60 13.40 0 0 0
18/01/2018
13.40
 183,780 13.40 13.45 13.25 0 0 0
17/01/2018
13.40
 49,710 13.40 13.47 13.35 0 0 0
16/01/2018
13.40
 35,550 13.50 13.50 13.30 1,300 0 0.0
15/01/2018
13.50
 84,100 13.50 13.55 13.25 0 0 0
12/01/2018
13.50
 42,180 13.72 13.80 13.50 13,840 0 0.4
11/01/2018
13.72
 130,220 13.22 13.80 13.10 200 100 0.0
10/01/2018
13.22
 90,710 13.05 13.35 13.15 0 0 0
09/01/2018
13.05
 183,940 13.00 13.07 13.00 0 23,990 -0.6
08/01/2018
13.00
 141,150 12.60 13.00 12.85 0 0 0
05/01/2018
12.60
 172,260 12.80 12.80 12.55 56,580 0 1.4
04/01/2018
12.80
 92,050 13.12 13.37 12.75 4,750 22,220 -0.5
03/01/2018
13.12
 139,770 12.30 13.15 12.30 4,000 0 0.1
02/01/2018
12.30
 776,560 13.22 13.22 12.30 25,690 250 0.6
29/12/2017
13.22
 87,080 13.25 13.42 13.22 3,000 0 0.1
28/12/2017
13.25
 96,150 13.10 13.45 13.00 740 0 0.0
27/12/2017
13.10
 317,290 13.50 13.60 13.10 600 0 0.0
26/12/2017
13.50
 307,050 14.00 14.00 13.25 1,000 0 0.0
25/12/2017
14.00
 95,240 14.02 14.05 13.97 0 0 0
22/12/2017
14.02
 82,060 14.07 14.15 14.02 0 2,240 -0.1
21/12/2017
14.07
 70,750 14.15 14.25 14.05 200 0 0.0
20/12/2017
14.15
 76,340 14.07 14.30 14.00 2,600 0 0.1
19/12/2017
14.07
 122,680 14.47 14.47 14.02 100 0 0.0
18/12/2017
14.47
 124,890 14.65 14.65 14.45 0 0 0
15/12/2017
14.65
 143,050 14.75 14.90 14.50 0 0 0
14/12/2017
14.75
 258,180 14.40 14.80 14.42 1,000 0 0.0
13/12/2017
14.40
 289,880 14.07 14.40 14.07 114,800 7,200 3.1
12/12/2017
14.07
 96,270 14.15 14.15 13.25 0 0 0
11/12/2017
14.15
 189,690 13.80 14.22 13.70 0 0 0
08/12/2017
13.80
 60,050 13.80 13.97 13.72 0 0 0
07/12/2017
13.80
 28,650 13.75 13.80 13.67 0 0 0
06/12/2017
13.75
 58,360 13.75 13.90 13.65 0 0 0
05/12/2017
13.75
 112,210 13.85 13.85 13.75 0 0 0
04/12/2017
13.85
 87,000 13.90 14.00 13.80 500 0 0.0
01/12/2017
13.90
 115,250 13.62 13.95 13.75 240 0 0.0
30/11/2017
13.62
 48,450 13.75 13.77 13.60 0 0 0
29/11/2017
13.75
 47,650 13.42 13.75 13.40 5,500 0 0.1
28/11/2017
13.42
 51,650 13.50 13.55 13.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |