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)
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
27/11/2017
13.50
 59,090 13.35 13.72 13.40 0 0 0
24/11/2017
13.35
 59,590 13.20 13.35 13.05 0 0 0
23/11/2017
13.20
 130,890 13.35 13.40 13.05 0 0 0
22/11/2017
13.35
 151,680 13.42 13.50 13.15 250 0 0.0
21/11/2017
13.42
 189,360 13.77 13.77 13.42 3,630 0 0.1
20/11/2017
13.77
 76,730 14.05 14.05 13.75 200 0 0.0
17/11/2017
14.05
 68,610 14.27 14.30 14.05 0 0 0
16/11/2017
14.27
 56,300 14.15 14.40 14.07 2,000 0 0.1
15/11/2017
14.15
 34,920 14.30 14.35 14.15 0 0 0
14/11/2017
14.30
 213,780 14.05 14.50 13.97 0 200 -0.0
13/11/2017
14.05
 94,910 14.07 14.15 13.97 2,700 0 0.1
10/11/2017
14.07
 58,320 14.25 14.30 14.07 1,000 0 0.0
09/11/2017
14.25
 281,580 13.95 14.50 13.85 3,000 0 0.1
08/11/2017
13.95
 65,140 13.97 13.97 13.85 30,000 0 0.8
07/11/2017
13.97
 72,100 13.97 13.97 13.87 170 150 0.0
06/11/2017
13.97
 108,850 13.72 13.97 13.75 10,900 0 0.3
03/11/2017
13.72
 131,350 13.45 13.75 13.50 13,780 0 0.4
02/11/2017
13.45
 146,450 13.52 13.57 13.45 3,000 0 0.1
01/11/2017
13.52
 74,200 13.55 13.57 13.45 22,420 0 0.6
31/10/2017
13.55
 70,560 13.50 13.55 13.45 0 0 0
30/10/2017
13.50
 78,180 13.55 13.72 13.50 0 0 0
27/10/2017
13.55
 165,830 13.50 13.55 13.45 3,600 0 0.1
26/10/2017
13.50
 72,010 13.55 13.55 13.47 400 0 0.0
25/10/2017
13.55
 33,490 13.50 13.65 13.50 70 0 0.0
24/10/2017
13.50
 54,730 13.45 13.57 13.45 200 0 0.0
23/10/2017
13.45
 214,220 13.45 13.82 13.40 0 0 0
20/10/2017
13.45
 29,870 13.47 13.50 13.35 0 3,640 -0.1
19/10/2017
13.47
 103,500 13.45 13.50 13.35 0 0 0
18/10/2017
13.45
 148,030 13.55 13.55 13.45 830 0 0.0
17/10/2017
13.55
 66,950 13.50 13.60 13.50 4,000 0 0.1
16/10/2017
13.50
 89,490 13.52 13.65 13.45 0 0 0
13/10/2017
13.52
 115,410 13.45 13.65 13.45 700 0 0.0
12/10/2017
13.45
 160,080 13.50 13.70 13.45 0 0 0
11/10/2017
13.50
 176,700 13.70 13.70 13.45 8,000 0 0.2
10/10/2017
13.70
 124,420 13.70 13.72 13.40 3,000 0 0.1
09/10/2017
13.70
 59,630 13.87 13.87 13.70 13,200 0 0.4
06/10/2017
13.87
 33,100 13.87 13.90 13.80 0 0 0
05/10/2017
13.87
 216,050 13.60 14.05 13.57 0 0 0
04/10/2017
13.60
 78,900 13.57 13.60 13.45 750 0 0.0
03/10/2017
13.57
 80,310 13.60 13.62 13.30 600 0 0.0
02/10/2017
13.60
 41,600 13.50 13.65 13.50 100 0 0.0
29/09/2017
13.50
 163,010 13.67 13.67 13.35 600 0 0.0
28/09/2017
13.67
 61,710 13.70 13.72 13.57 5,050 0 0.1
27/09/2017
13.70
 113,140 13.75 13.77 13.65 500 0 0.0
26/09/2017
13.75
 71,430 13.65 13.85 13.60 400 0 0.0
25/09/2017
13.65
 87,070 13.90 13.90 13.65 0 640 -0.0
22/09/2017
13.90
 167,470 13.60 13.95 13.52 29,700 200 0.8
21/09/2017
13.60
 46,960 13.75 13.75 13.60 0 0 0
20/09/2017
13.75
 92,830 13.67 13.80 13.62 0 0 0
19/09/2017
13.67
 155,110 13.45 13.77 13.50 31,820 0 0.9
18/09/2017
13.45
 238,880 13.05 13.50 13.00 0 0 0
15/09/2017
13.05
 45,970 13.05 13.15 13.05 0 6,000 -0.2
14/09/2017
13.05
 96,680 13.00 13.10 12.92 600 0 0.0
13/09/2017
13.00
 109,780 13.10 13.20 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |