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)
11/09/2017
13.10
 43,040 13.17 13.20 13.05 450 0 0.0
08/09/2017
13.17
 47,830 13.25 13.30 13.10 610 0 0.0
07/09/2017
13.25
 116,020 12.97 13.40 12.97 65,640 0 1.7
06/09/2017
12.97
 67,550 13.15 13.15 12.97 300 0 0.0
05/09/2017
13.15
 50,840 13.20 13.20 13.00 0 0 0
01/09/2017
13.20
 31,130 13.25 13.25 13.20 20 0 0.0
31/08/2017
13.25
 69,200 13.25 13.47 13.20 390 0 0.0
30/08/2017
13.25
 160,980 13.07 13.45 13.10 0 0 0
29/08/2017
13.07
 86,090 12.85 13.10 12.80 30 0 0.0
28/08/2017
12.85
 37,590 12.77 12.90 12.72 0 0 0
25/08/2017
12.77
 13,930 12.82 12.82 12.70 0 0 0
24/08/2017
12.82
 26,270 12.87 12.90 12.65 0 0 0
23/08/2017
12.87
 7,520 12.80 12.97 12.85 60 0 0.0
22/08/2017
12.80
 130,320 12.65 12.85 12.50 72,430 0 1.8
21/08/2017
12.65
 74,120 12.80 12.80 12.65 40 0 0.0
18/08/2017
12.80
 22,870 12.75 12.82 12.65 230 0 0.0
17/08/2017
12.75
 56,550 12.80 12.90 12.60 0 0 0
16/08/2017
12.80
 69,210 12.80 12.82 12.60 0 0 0
15/08/2017
12.80
 62,100 12.95 13.00 12.67 0 0 0
14/08/2017
12.95
 35,440 12.90 13.25 12.85 0 0 0
11/08/2017
12.90
 56,740 12.80 12.90 12.72 0 0 0
10/08/2017
12.80
 62,220 12.65 12.87 12.65 0 0 0
09/08/2017
12.65
 142,590 13.00 13.20 12.65 0 93,450 -2.4
08/08/2017
13.00
 122,690 13.00 13.30 12.80 0 38,110 -1.0
07/08/2017
13.00
 210,490 13.50 13.60 13.00 1,200 138,050 -3.6
04/08/2017
13.50
 159,350 13.62 13.75 13.50 20,700 138,380 -3.2
03/08/2017
13.62
 400,630 13.55 14.00 13.45 73,000 276,000 -5.5
02/08/2017
13.55
 242,870 13.65 13.95 13.47 48,800 165,000 -3.2
01/08/2017
13.65
 99,940 13.75 13.75 13.60 20,000 0 0.5
31/07/2017
13.75
 64,620 13.90 13.90 13.65 12,800 1,100 0.3
28/07/2017
13.90
 56,400 13.80 13.90 13.75 11,200 5,600 0.2
27/07/2017
13.80
 111,990 13.90 13.90 13.65 22,050 11,100 0.3
26/07/2017
13.90
 111,630 14.05 14.10 13.90 6,570 0 0.2
25/07/2017
14.05
 115,110 14.02 14.10 13.90 6,740 410 0.2
24/07/2017
14.02
 78,080 14.30 14.30 14.00 0 8,000 -0.2
21/07/2017
14.30
 80,130 14.50 14.60 14.20 0 4,200 -0.1
20/07/2017
14.50
 154,750 14.22 14.90 14.22 0 7,100 -0.2
19/07/2017
14.22
 72,710 14.27 14.27 14.05 0 0 0
18/07/2017
14.27
 77,820 14.25 14.27 14.12 190 0 0.0
17/07/2017
14.25
 91,500 14.32 14.37 14.07 0 0 0
14/07/2017
14.32
 65,510 14.35 14.35 14.10 0 0 0
13/07/2017
14.35
 49,100 14.20 14.40 14.15 0 0 0
12/07/2017
14.20
 75,210 14.20 14.25 14.12 0 0 0
11/07/2017
14.20
 191,460 13.52 14.30 13.50 29,350 0 0.8
10/07/2017
13.52
 76,400 13.75 13.75 13.52 14,500 0 0.4
07/07/2017
13.75
 198,260 13.70 13.77 13.45 40,050 0 1.1
06/07/2017
13.70
 60,740 13.85 13.90 13.60 12,200 0 0.3
05/07/2017
13.85
 56,810 13.80 13.95 13.75 12,400 0 0.3
04/07/2017
13.80
 28,430 13.85 13.97 13.80 5,300 0 0.1
03/07/2017
13.85
 72,430 13.57 13.90 13.52 14,400 0 0.4
30/06/2017
13.57
 68,540 13.60 13.60 13.50 13,500 0 0.4
29/06/2017
13.60
 75,710 13.60 13.70 13.50 17,000 0 0.5
28/06/2017
13.60
 49,460 13.57 13.65 13.50 12,110 0 0.3
27/06/2017
13.57
 157,350 13.55 13.75 13.35 30,400 0 0.8
26/06/2017
13.55
 136,710 13.20 13.70 13.20 25,050 0 0.7
23/06/2017
13.20
 44,900 13.25 13.37 13.17 0 15,500 -0.4
22/06/2017
13.25
 110,420 13.20 13.45 13.20 0 90 -0.0
21/06/2017
13.20
 144,280 12.95 13.20 12.70 0 0 0
20/06/2017
12.95
 51,040 13.00 13.00 12.80 560 0 0.0
19/06/2017
13.00
 71,360 12.60 13.45 12.75 0 0 0
16/06/2017
12.60
 152,380 12.20 12.65 12.20 350 3,810 -0.1
15/06/2017
12.20
 102,430 12.15 12.30 12.10 200 0 0.0
14/06/2017
12.15
 54,620 12.30 12.30 12.15 3,300 5,000 -0.0
13/06/2017
12.30
 51,980 12.35 12.35 12.25 1,500 0 0.0
12/06/2017
12.35
 36,730 12.40 12.42 12.30 0 0 0
09/06/2017
12.40
 74,750 12.42 12.47 12.20 9,680 170 0.2
08/06/2017
12.42
 70,220 12.55 12.55 12.25 1,000 0 0.0
07/06/2017
12.55
 171,000 12.25 12.60 12.30 8,800 20 0.2
06/06/2017
12.25
 140,580 12.15 12.25 12.07 1,300 0 0.0
05/06/2017
12.15
 67,680 12.15 12.25 12.07 250 0 0.0
02/06/2017
12.15
 286,030 11.70 12.35 11.92 0 50 -0.0
01/06/2017
11.70
 106,310 11.27 11.70 11.35 0 0 0
31/05/2017
11.27
 25,730 11.22 11.50 11.22 0 10 -0.0
30/05/2017
11.22
 54,550 11.10 11.50 11.10 6,000 40 0.1
29/05/2017
11.10
 100,930 11.10 11.10 11.05 1,670 0 0.0
26/05/2017
11.10
 79,460 11.15 11.15 11.00 1,670 0 0.0
25/05/2017
11.15
 90,070 11.05 11.17 10.95 0 0 0
24/05/2017: Cổ tức tiền mặt tỉ lệ: 16%
24/05/2017
11.05
 139,900 11.05 11.07 10.95 2,050 0 0.0
23/05/2017
11.05
 78,660 11.07 11.17 11.03 0 0 0
22/05/2017
11.07
 62,580 11.10 11.19 11.00 4,200 20 0.1
19/05/2017
11.10
 51,110 10.96 11.14 10.96 0 0 0
18/05/2017
10.96
 83,550 10.93 10.96 10.91 50 0 0.0
17/05/2017
10.93
 96,530 10.91 11.00 10.86 0 21,050 -0.5
16/05/2017
10.91
 165,230 10.96 11.14 10.91 0 14,000 -0.3
15/05/2017
10.96
 155,750 11.19 11.19 10.82 0 0 0
12/05/2017
11.19
 156,850 11.42 11.42 11.19 100 26,150 -0.6
11/05/2017
11.42
 416,090 10.89 11.42 10.89 3,060 0 0.1
10/05/2017
10.89
 64,290 10.86 10.93 10.82 0 21,400 -0.5
09/05/2017
10.86
 136,940 10.96 11.00 10.72 11,650 20,300 -0.2
08/05/2017
10.96
 36,070 10.89 11.05 10.89 3,200 0 0.1
05/05/2017
10.89
 24,490 11.00 11.00 10.86 0 6,270 -0.1
04/05/2017
11.00
 157,600 11.00 11.10 11.00 0 18,840 -0.4
03/05/2017
11.00
 131,100 10.63 11.12 10.63 9,200 19,000 -0.2
28/04/2017
10.63
 27,650 10.58 10.63 10.58 0 0 0
27/04/2017
10.58
 19,000 10.51 10.61 10.47 100 0 0.0
26/04/2017
10.51
 29,880 10.56 10.58 10.49 0 0 0
25/04/2017
10.56
 45,840 10.61 10.72 10.56 0 0 0
24/04/2017
10.61
 54,890 10.77 10.86 10.61 0 0 0
21/04/2017
10.77
 10,410 10.86 10.86 10.65 0 0 0
20/04/2017
10.86
 110,550 10.54 10.91 10.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |